Canada markets closed

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.81+0.03 (+0.12%)
At close: 04:00PM EDT
25.78 -0.03 (-0.12%)
After hours: 04:16PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202225.8526.0525.6525.8125.8112,955,342
Aug 17, 202226.4926.5325.7025.7825.7829,384,000
Aug 16, 202226.5026.7826.3226.7326.7311,741,800
Aug 15, 202226.5826.7326.3226.6326.6316,144,300
Aug 12, 202226.8527.2626.7227.2227.2217,807,100
Aug 11, 202227.2827.3926.5726.6226.6218,682,200
Aug 10, 202227.2927.5826.8727.1327.1318,701,400
Aug 09, 202227.1927.2126.4826.9426.9416,504,700
Aug 08, 202226.7727.3026.7227.0027.0023,601,600
Aug 05, 202225.8126.3025.4526.2826.2825,515,000
Aug 04, 202225.8026.7825.6326.4326.4325,570,800
Aug 03, 202226.0726.0825.2925.5425.5429,568,800
Aug 02, 202226.3526.9425.8725.8825.8828,314,600
Aug 01, 202226.3926.5025.9726.2126.2115,231,000
Jul 29, 202226.1826.3925.5326.2726.2725,835,300
Jul 28, 202226.2626.3625.6726.0026.0033,677,200
Jul 27, 202225.1625.6724.8125.5325.5333,157,200
Jul 26, 202224.6625.1724.6625.1025.1021,849,400
Jul 25, 202225.3225.4224.3824.5924.5929,327,000
Jul 22, 202225.8526.5425.3025.4125.4127,424,800
Jul 21, 202225.3725.8925.2125.7425.7419,919,200
Jul 20, 202226.1126.2625.2325.2625.2620,189,300
Jul 19, 202225.9226.3025.7026.0226.0214,987,700
Jul 18, 202226.0026.3525.7125.7125.7116,172,900
Jul 15, 202225.8825.8825.1425.5925.5919,211,500
Jul 14, 202225.7525.8924.9225.7125.7145,394,400
Jul 13, 202226.0627.3826.0326.8326.8330,708,300
Jul 12, 202226.6626.9226.1426.2626.2616,844,900
Jul 11, 202226.6927.1726.5826.6526.6519,039,300
Jul 08, 202227.2727.6126.8227.0627.0613,882,200
Jul 07, 202227.0127.6126.8727.1627.1617,608,500
Jul 06, 202227.0027.1726.0426.7926.7924,663,600
Jul 05, 202227.6827.9326.4626.9626.9629,004,400
Jul 01, 202226.9628.3726.8328.1628.1630,977,700
Jun 30, 202228.2328.4027.3327.3827.3824,080,100
Jun 29, 202229.1629.2728.1828.4428.4417,375,400
Jun 28, 202229.7229.7828.8228.8728.8718,484,000
Jun 27, 202229.4629.5829.0629.4729.4717,945,700
Jun 24, 202229.0329.7828.7029.6629.6621,579,700
Jun 23, 202229.9430.3128.6428.9128.9130,743,900
Jun 22, 202230.4730.9830.0630.0830.0820,321,600
Jun 21, 202230.3530.9530.1930.5030.5015,825,200
Jun 17, 202230.7030.7930.1430.3930.3917,456,900
Jun 16, 202229.9030.9929.4530.7630.7628,773,200
Jun 15, 202230.4530.6229.3430.1930.1925,359,400
Jun 14, 202230.5830.5829.4029.7029.7022,331,600
Jun 13, 202231.2731.6130.4730.4730.4732,964,400
Jun 10, 202230.6432.8030.3632.5732.5735,438,100
Jun 09, 202232.1032.1531.0731.0931.0921,702,400
Jun 08, 202232.3832.6932.1332.3132.319,693,300
Jun 07, 202232.1632.6332.1032.5332.5311,530,600
Jun 06, 202232.8432.9531.9732.2232.2212,275,800
Jun 03, 202232.9333.2832.4732.5632.5614,528,300
Jun 02, 202232.4233.5232.4033.3533.3521,415,300
Jun 01, 202232.0232.3031.6031.9831.9814,071,100
May 31, 202232.3732.9231.5531.7331.7321,929,000
May 27, 202232.6732.7432.2232.5132.5111,892,200
May 26, 202232.3932.8032.1532.3932.3912,079,100
May 25, 202232.3432.6732.1132.5932.5913,881,200
May 24, 202232.2832.9532.0132.7432.7417,950,400
May 23, 202232.6432.8331.9132.2532.2516,314,400
May 20, 202232.1732.2431.5432.0632.0619,963,500
May 19, 202231.2432.3631.2332.1532.1530,947,600
May 18, 202231.1231.2830.4330.4530.4518,448,300
May 17, 202231.5731.6631.0031.2431.2416,582,400
May 16, 202230.7931.2730.7431.1831.1815,573,500
May 13, 202230.1231.1430.1230.8830.8827,278,800
May 12, 202230.9831.1429.6630.1830.1835,862,800
May 11, 202232.2132.8431.6131.6531.6527,714,300
May 10, 202232.6732.9231.3131.6931.6925,276,200
May 09, 202233.3633.5732.1932.2332.2334,739,700
May 06, 202234.4834.7233.9934.2434.2421,303,700
May 05, 202236.1036.1734.1334.6334.6335,966,800
May 04, 202235.0735.9334.6335.7835.7828,204,500
May 03, 202234.6835.4734.6835.1135.1119,495,900
May 02, 202234.0834.6833.7234.5534.5529,034,400
Apr 29, 202235.7736.0934.9834.9934.9920,033,700
Apr 28, 202234.8235.5134.5735.4135.4124,486,000
Apr 27, 202234.9535.3834.6634.7034.7015,275,400
Apr 26, 202235.8636.0134.8834.9034.9024,442,700
Apr 25, 202235.4736.1734.8835.6735.6738,894,700
Apr 22, 202237.0537.7636.7136.9436.9433,747,200
Apr 21, 202239.5939.6037.7238.0938.0942,409,900
Apr 20, 202239.5940.2139.2540.1340.1323,025,900
Apr 19, 202240.2340.5939.4139.7039.7023,777,100
Apr 18, 202241.2841.6140.8240.8740.8721,406,400
Apr 14, 202240.5240.9540.1640.8640.8621,680,800
Apr 13, 202240.2340.8839.9840.6940.6922,805,800
Apr 12, 202240.0040.5339.4539.8039.8022,313,700
Apr 11, 202240.2140.3839.0039.4539.4520,697,500
Apr 08, 202238.9339.8138.9039.6739.6721,664,600
Apr 07, 202238.3039.0138.1738.7338.7317,500,500
Apr 06, 202238.2538.6537.8038.1838.1819,222,700
Apr 05, 202239.3839.8838.1038.2838.2826,451,000
Apr 04, 202239.7239.8038.6639.1439.1418,744,400
Apr 01, 202238.1239.5338.0739.4939.4923,745,700
Mar 31, 202238.7339.1138.3338.3538.3517,229,800
Mar 30, 202238.2638.8638.2538.6538.6514,993,000
Mar 29, 202236.9038.2536.6638.2238.2218,139,800
Mar 28, 202238.1338.1737.5837.7037.7021,267,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...