Canada markets close in 3 hours 21 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.13+0.63 (+1.94%)
As of 12:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202132.8533.1632.6033.1333.138,075,830
Oct. 19, 202132.8632.8932.3032.5032.5013,996,300
Oct. 18, 202132.4032.5332.0832.2232.2215,584,500
Oct. 15, 202132.1532.7331.8832.5232.5219,729,500
Oct. 14, 202132.6032.9332.4132.8532.8525,068,100
Oct. 13, 202131.4332.3231.3932.1532.1536,491,500
Oct. 12, 202130.8031.2630.5531.1431.1425,183,500
Oct. 11, 202130.7131.0930.5130.5830.5817,432,600
Oct. 08, 202131.1331.3630.5830.6730.6728,712,800
Oct. 07, 202130.0930.6930.0530.4030.4018,266,900
Oct. 06, 202129.5630.3429.4930.3430.3428,606,900
Oct. 05, 202129.5429.8529.1729.7829.7821,309,600
Oct. 04, 202129.2329.9029.2329.6729.6725,250,600
Oct. 01, 202129.6829.6929.1229.3329.3320,670,200
Sep. 30, 202129.2829.9529.1129.4729.4729,802,700
Sep. 29, 202129.2929.4228.8328.9128.9134,065,800
Sep. 28, 202129.2429.5128.9729.3729.3735,629,500
Sep. 27, 202129.8330.2429.6329.6829.6816,001,600
Sep. 24, 202129.6730.0029.5429.6829.6814,285,400
Sep. 23, 202130.2930.3329.8829.8929.8928,658,400
Sep. 22, 202130.7031.2430.4630.5030.5026,826,400
Sep. 21, 202130.7431.0530.4130.4730.4723,278,500
Sep. 20, 202130.3430.5830.0730.4530.4526,368,700
Sep. 17, 202130.6930.7330.3530.5830.5826,397,400
Sep. 16, 202131.5331.5630.5930.9230.9254,399,900
Sep. 15, 202132.0232.5131.9732.2632.2613,130,900
Sep. 14, 202132.2832.6231.9932.2732.2717,580,100
Sep. 13, 202131.6832.4131.6032.1132.1124,638,000
Sep. 10, 202131.9532.1231.5031.5031.5016,884,600
Sep. 09, 202132.4432.4931.7431.9631.9620,938,800
Sep. 08, 202132.3232.4831.8732.1932.1918,090,100
Sep. 07, 202132.8933.0632.2232.3532.3523,521,600
Sep. 03, 202132.9933.5232.8733.2833.2827,203,900
Sep. 02, 202132.4132.5132.1832.5032.5014,716,700
Sep. 01, 202132.7832.8332.3632.3832.3817,135,600
Aug. 31, 202132.2632.6332.1932.6032.6023,492,700
Aug. 30, 202132.6132.7032.1032.1732.1717,423,200
Aug. 27, 202131.4332.7331.2932.6132.6143,771,600
Aug. 26, 202131.4631.8731.3731.4831.4818,155,600
Aug. 25, 202131.9531.9731.4131.6831.6820,259,400
Aug. 24, 202132.3632.3731.9932.1132.1112,994,500
Aug. 23, 202131.6332.3531.3532.1232.1234,967,700
Aug. 20, 202130.8531.1430.6930.8530.8518,090,300
Aug. 19, 202131.4331.4530.8930.9630.9624,668,400
Aug. 18, 202132.3332.3331.2531.4931.4932,163,200
Aug. 17, 202132.5332.6632.0132.2532.2520,321,200
Aug. 16, 202132.8632.9432.4532.6432.6412,143,000
Aug. 13, 202132.5832.9632.4832.8232.8216,182,000
Aug. 12, 202132.4732.4731.9032.1632.1617,913,100
Aug. 11, 202132.4332.9032.3932.6632.6622,827,000
Aug. 10, 202132.3232.4731.9232.0232.0223,545,600
Aug. 09, 202132.8033.0832.3932.4332.4329,020,200
Aug. 06, 202133.3833.4932.8733.2433.2433,996,400
Aug. 05, 202134.7734.8434.1834.2634.2614,194,100
Aug. 04, 202135.6035.8234.7634.7834.7816,927,200
Aug. 03, 202134.7935.1334.6435.0935.0911,237,300
Aug. 02, 202134.9234.9934.6734.7834.7811,315,800
Jul. 30, 202134.8035.2834.7034.9234.9212,393,700
Jul. 29, 202134.7535.3734.7035.0735.0729,054,900
Jul. 28, 202133.5134.1933.3834.1934.1916,424,400
Jul. 27, 202133.6533.7333.2933.6833.6814,112,900
Jul. 26, 202133.0633.7633.0133.5033.5013,565,000
Jul. 23, 202133.2033.3232.9233.1533.1512,587,700
Jul. 22, 202133.6933.6933.0533.4133.4115,667,800
Jul. 21, 202133.0333.7332.9733.6233.6215,417,900
Jul. 20, 202133.3933.8133.0533.3033.3017,990,800
Jul. 19, 202133.5233.7132.8733.1933.1929,921,500
Jul. 16, 202134.8434.8433.8333.9233.9228,735,000
Jul. 15, 202134.8435.0334.6334.9734.9714,196,100
Jul. 14, 202135.0935.1634.5834.7434.7415,714,200
Jul. 13, 202134.0034.9233.9234.2834.2821,065,700
Jul. 12, 202134.2034.5633.8333.8933.8920,292,400
Jul. 09, 202133.8034.4933.7634.3734.3718,204,500
Jul. 08, 202134.6234.6933.3933.6833.6827,118,300
Jul. 07, 202134.7434.7934.2934.5634.5614,493,700
Jul. 06, 202135.0235.0534.1734.5234.5219,947,100
Jul. 02, 202134.3934.5934.0534.4234.4214,496,600
Jul. 01, 202134.4734.5233.7633.9633.9612,172,200
Jun. 30, 202133.6434.2133.5033.9833.9815,159,300
Jun. 29, 202133.3933.9733.3033.6433.6415,484,500
Jun. 28, 202134.3234.4433.7233.9833.9819,354,800
Jun. 25, 202134.9134.9534.2234.3634.3614,417,300
Jun. 24, 202134.6434.7334.2934.4434.4417,146,600
Jun. 23, 202135.0135.1834.3334.3334.3322,658,200
Jun. 22, 202134.6034.8134.4134.5534.5517,989,800
Jun. 21, 202134.6634.9534.2434.7734.7725,070,600
Jun. 18, 202134.8435.1034.1034.1334.1334,367,700
Jun. 17, 202135.5836.0434.7934.9334.9369,043,900
Jun. 16, 202137.5337.9236.7336.7736.7729,702,900
Jun. 15, 202138.0638.1337.4137.5937.5917,405,700
Jun. 14, 202137.5738.2837.4038.0338.0315,826,400
Jun. 11, 202138.7038.8838.1838.2838.2818,857,300
Jun. 10, 202138.0738.9937.9738.9538.9522,342,300
Jun. 09, 202138.1538.4837.9938.0038.0014,511,100
Jun. 08, 202138.4338.5938.0538.1038.1017,455,800
Jun. 07, 202138.5538.7138.2138.6538.6513,293,100
Jun. 04, 202138.5638.9638.4638.6838.6816,937,400
Jun. 03, 202138.6238.6338.0238.1738.1732,174,200
Jun. 02, 202139.5839.7939.3439.5439.5411,231,600
Jun. 01, 202139.6439.8839.1739.4939.4914,270,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...