Canada markets close in 5 hours 12 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.03+0.19 (+0.48%)
As of 10:47AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202040.0640.3039.6240.0340.036,402,058
Sep. 21, 202040.2140.7939.3739.8439.8430,672,100
Sep. 18, 202042.2342.5441.3441.3641.3624,531,300
Sep. 17, 202041.8142.3241.3742.1042.1021,293,200
Sep. 16, 202043.4843.4842.6042.8542.8521,636,100
Sep. 15, 202043.2843.6042.5242.7942.7921,083,600
Sep. 14, 202041.8542.8441.7842.7942.7924,207,100
Sep. 11, 202041.8742.3340.9141.1641.1619,360,900
Sep. 10, 202042.7642.8941.4441.5841.5824,778,400
Sep. 09, 202040.9842.4540.9842.3442.3430,373,300
Sep. 08, 202039.6941.3739.2940.5840.5823,894,000
Sep. 04, 202040.9641.1439.4740.8640.8631,760,000
Sep. 03, 202041.4141.7640.2341.2941.2923,533,900
Sep. 02, 202041.2341.8040.4141.7641.7621,587,400
Sep. 01, 202043.1343.1341.1741.6741.6724,256,400
Aug. 31, 202042.2042.8141.9242.2742.2721,174,600
Aug. 28, 202041.6342.2341.2541.9641.9626,915,500
Aug. 27, 202042.3442.3440.0340.6640.6631,690,900
Aug. 26, 202040.0741.6340.0741.6041.6027,676,900
Aug. 25, 202040.6140.6139.5940.5840.5820,241,500
Aug. 24, 202041.5741.6140.5940.6540.6517,717,400
Aug. 21, 202041.1241.3040.4440.8940.8923,938,200
Aug. 20, 202041.0542.1040.7941.9741.9729,589,700
Aug. 19, 202042.2642.6140.7741.0141.0136,903,300
Aug. 18, 202044.0744.0942.0142.6642.6628,185,900
Aug. 17, 202042.1243.0041.8542.9642.9635,736,000
Aug. 14, 202040.4640.7239.7240.3540.3521,075,500
Aug. 13, 202040.0341.0339.6940.6340.6336,092,700
Aug. 12, 202040.3340.5139.2139.2339.2338,312,200
Aug. 11, 202040.2440.7538.8939.0539.0571,304,400
Aug. 10, 202043.2344.1842.2942.3942.3928,792,700
Aug. 07, 202043.2443.5442.2542.7442.7433,206,900
Aug. 06, 202045.1845.3643.5844.2344.2329,579,900
Aug. 05, 202045.4045.7844.0244.5344.5337,958,400
Aug. 04, 202042.5044.4842.1244.4844.4842,405,300
Aug. 03, 202042.6042.9041.7742.5442.5426,243,100
Jul. 31, 202042.3643.0341.9342.9442.9429,563,400
Jul. 30, 202041.9042.6840.9641.6341.6338,073,500
Jul. 29, 202043.7343.7442.2243.1343.1339,586,600
Jul. 28, 202043.2044.0542.7343.5643.5637,241,900
Jul. 27, 202043.4344.4643.3143.8443.8457,601,200
Jul. 24, 202041.4641.9141.1241.8341.8334,918,700
Jul. 23, 202041.7042.2440.2140.9640.9643,686,700
Jul. 22, 202041.4741.9441.1041.7541.7539,311,500
Jul. 21, 202041.2741.6240.5340.9140.9134,701,500
Jul. 20, 202039.7840.4939.6340.3840.3828,356,300
Jul. 17, 202038.5639.3438.3439.3139.3127,743,600
Jul. 16, 202038.3538.7137.7138.0838.0821,296,600
Jul. 15, 202038.3738.7637.7038.6738.6721,291,000
Jul. 14, 202037.0038.6036.8738.5938.5930,430,700
Jul. 13, 202039.0639.1837.0837.1337.1334,817,400
Jul. 10, 202039.0939.1838.0338.4038.4021,900,700
Jul. 09, 202039.2739.4437.8238.7938.7937,060,300
Jul. 08, 202038.4139.1438.1938.9638.9634,212,500
Jul. 07, 202036.6937.9836.6637.7337.7330,150,000
Jul. 06, 202036.9037.1336.3136.8436.8423,654,600
Jul. 02, 202036.3437.0836.1136.1736.1728,388,800
Jul. 01, 202036.5736.6435.5236.5636.5630,673,800
Jun. 30, 202035.4436.7235.2236.6836.6835,818,600
Jun. 29, 202035.3735.5634.9735.5635.5624,259,500
Jun. 26, 202034.5935.3334.0835.1935.1929,048,400
Jun. 25, 202034.7534.9634.1834.9634.9617,938,800
Jun. 24, 202035.1435.6834.3034.7434.7437,585,800
Jun. 23, 202035.3835.8435.1235.3735.3728,979,200
Jun. 22, 202034.4035.3434.2734.8734.8746,110,300
Jun. 19, 202032.8833.8432.6933.5533.5537,405,000
Jun. 18, 202032.6733.0332.3032.4332.4320,130,800
Jun. 17, 202032.7833.1932.5032.8532.8523,877,200
Jun. 16, 202033.4633.6832.4532.6432.6439,596,100
Jun. 15, 202031.8033.6631.3233.5133.5132,180,400
Jun. 12, 202033.4633.7832.5032.6432.6429,815,100
Jun. 11, 202034.4234.9232.3932.8332.8350,214,100
Jun. 10, 202033.4934.5332.4434.5334.5346,916,400
Jun. 09, 202033.0533.4732.6633.0633.0621,745,400
Jun. 08, 202032.5732.8132.0932.7832.7821,180,400
Jun. 05, 202032.0432.4631.2232.4632.4650,291,100
Jun. 04, 202033.4833.5832.8433.1133.1125,889,300
Jun. 03, 202033.3133.5932.4332.8332.8340,447,600
Jun. 02, 202035.5635.5833.9434.0934.0939,294,200
Jun. 01, 202034.6035.4334.4835.3835.3824,163,900
May 29, 202034.6734.8734.1134.3234.3233,434,100
May 28, 202034.3934.6833.5634.0034.0029,917,600
May 27, 202033.0933.7632.5433.7133.7143,849,100
May 26, 202035.3835.3833.9534.0834.0836,174,200
May 22, 202035.9836.4435.4735.5535.5517,987,000
May 21, 202036.0836.2234.7635.6635.6633,179,400
May 20, 202037.3637.4936.4536.6136.6130,058,100
May 19, 202036.5137.4936.3837.2137.2136,737,200
May 18, 202037.1537.2035.7235.9335.9333,168,700
May 15, 202035.9636.6835.6136.5736.5738,465,800
May 14, 202034.0635.4534.0035.1635.1633,736,200
May 13, 202034.3434.6933.4234.0834.0833,290,200
May 12, 202034.3434.9533.6933.8433.8420,999,600
May 11, 202034.9235.0533.5533.8933.8928,710,000
May 08, 202034.9935.5634.5834.8634.8628,619,300
May 07, 202034.0935.4933.8835.0335.0335,053,600
May 06, 202034.1534.5133.6233.7033.7029,078,400
May 05, 202033.9134.9133.3734.7934.7930,289,700
May 04, 202033.7634.2533.5233.9933.9934,391,400
May 01, 202031.4833.3931.3133.2933.2934,003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...