VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

33.15-0.26 (-0.78%)

At close: 4:00PM EDT

33.18 +0.03 (0.09%)
After hours: 05:48PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 23, 2021	33.20	33.32	32.92	33.15	33.15	12,536,906
Jul. 22, 2021	33.69	33.69	33.05	33.41	33.41	15,654,500
Jul. 21, 2021	33.03	33.73	32.97	33.62	33.62	15,397,900
Jul. 20, 2021	33.39	33.81	33.05	33.30	33.30	17,984,500
Jul. 19, 2021	33.52	33.71	32.87	33.19	33.19	29,921,500
Jul. 16, 2021	34.84	34.84	33.83	33.92	33.92	28,730,800
Jul. 15, 2021	34.84	35.03	34.63	34.97	34.97	14,196,100
Jul. 14, 2021	35.09	35.16	34.58	34.74	34.74	15,714,200
Jul. 13, 2021	34.00	34.92	33.92	34.28	34.28	21,065,700
Jul. 12, 2021	34.20	34.56	33.83	33.89	33.89	20,292,400
Jul. 09, 2021	33.80	34.49	33.76	34.37	34.37	18,200,000
Jul. 08, 2021	34.62	34.69	33.39	33.68	33.68	27,118,300
Jul. 07, 2021	34.74	34.79	34.29	34.56	34.56	14,493,700
Jul. 06, 2021	35.02	35.05	34.17	34.52	34.52	19,947,100
Jul. 02, 2021	34.39	34.59	34.05	34.42	34.42	14,494,500
Jul. 01, 2021	34.47	34.52	33.76	33.96	33.96	12,172,200
Jun. 30, 2021	33.64	34.21	33.50	33.98	33.98	15,159,300
Jun. 29, 2021	33.39	33.97	33.30	33.64	33.64	15,484,500
Jun. 28, 2021	34.32	34.44	33.72	33.98	33.98	19,354,800
Jun. 25, 2021	34.91	34.95	34.22	34.36	34.36	14,417,300
Jun. 24, 2021	34.64	34.73	34.29	34.44	34.44	17,146,600
Jun. 23, 2021	35.01	35.18	34.33	34.33	34.33	22,658,200
Jun. 22, 2021	34.60	34.81	34.41	34.55	34.55	17,989,800
Jun. 21, 2021	34.66	34.95	34.24	34.77	34.77	25,070,600
Jun. 18, 2021	34.84	35.10	34.10	34.13	34.13	34,367,700
Jun. 17, 2021	35.58	36.04	34.79	34.93	34.93	69,043,900
Jun. 16, 2021	37.53	37.92	36.73	36.77	36.77	29,702,900
Jun. 15, 2021	38.06	38.13	37.41	37.59	37.59	17,405,700
Jun. 14, 2021	37.57	38.28	37.40	38.03	38.03	15,826,400
Jun. 11, 2021	38.70	38.88	38.18	38.28	38.28	18,857,300
Jun. 10, 2021	38.07	38.99	37.97	38.95	38.95	22,342,300
Jun. 09, 2021	38.15	38.48	37.99	38.00	38.00	14,511,100
Jun. 08, 2021	38.43	38.59	38.05	38.10	38.10	17,455,800
Jun. 07, 2021	38.55	38.71	38.21	38.65	38.65	13,293,100
Jun. 04, 2021	38.56	38.96	38.46	38.68	38.68	16,937,400
Jun. 03, 2021	38.62	38.63	38.02	38.17	38.17	32,174,200
Jun. 02, 2021	39.58	39.79	39.34	39.54	39.54	11,231,600
Jun. 01, 2021	39.64	39.88	39.17	39.49	39.49	14,270,600
May 28, 2021	38.99	39.44	38.77	39.42	39.42	12,656,400
May 27, 2021	39.26	39.40	39.02	39.21	39.21	15,494,100
May 26, 2021	39.68	40.00	39.21	39.46	39.46	17,944,700
May 25, 2021	39.36	39.69	38.87	39.52	39.52	18,295,900
May 24, 2021	39.38	39.66	39.17	39.43	39.43	11,962,100
May 21, 2021	39.74	39.76	38.91	39.29	39.29	15,441,300
May 20, 2021	39.09	39.80	38.92	39.51	39.51	17,187,800
May 19, 2021	39.29	40.13	38.60	39.04	39.04	34,676,400
May 18, 2021	39.78	39.89	39.03	39.63	39.63	22,379,000
May 17, 2021	38.27	39.90	38.13	39.68	39.68	44,330,800
May 14, 2021	37.32	37.95	37.24	37.84	37.84	19,785,900
May 13, 2021	36.72	37.18	36.43	36.93	36.93	14,635,100
May 12, 2021	37.55	37.76	36.74	36.86	36.86	23,166,300
May 11, 2021	36.63	37.67	36.50	37.64	37.64	19,510,800
May 10, 2021	37.98	38.22	37.32	37.38	37.38	24,645,400
May 07, 2021	37.37	37.58	37.01	37.42	37.42	28,018,400
May 06, 2021	35.91	37.08	35.88	36.76	36.76	33,315,100
May 05, 2021	35.48	35.69	35.14	35.61	35.61	19,052,300
May 04, 2021	35.66	36.33	34.98	35.31	35.31	19,222,300
May 03, 2021	34.98	35.89	34.91	35.68	35.68	31,858,500
Apr. 30, 2021	34.57	34.84	34.31	34.36	34.36	20,959,000
Apr. 29, 2021	35.03	35.12	34.38	34.77	34.77	23,574,800
Apr. 28, 2021	34.88	35.72	34.71	35.45	35.45	20,209,800
Apr. 27, 2021	36.03	36.06	35.25	35.30	35.30	16,330,800
Apr. 26, 2021	36.12	36.18	35.81	35.98	35.98	9,254,200
Apr. 23, 2021	36.50	36.62	35.95	36.06	36.06	10,513,900
Apr. 22, 2021	36.63	36.66	35.96	36.18	36.18	18,554,100
Apr. 21, 2021	36.22	36.84	36.13	36.83	36.83	18,613,600
Apr. 20, 2021	35.70	36.33	35.69	36.20	36.20	22,560,000
Apr. 19, 2021	35.84	36.10	35.59	35.79	35.79	12,133,700
Apr. 16, 2021	36.09	36.13	35.72	36.03	36.03	18,939,300
Apr. 15, 2021	34.80	35.96	34.73	35.71	35.71	31,132,500
Apr. 14, 2021	34.54	34.75	34.21	34.29	34.29	14,033,700
Apr. 13, 2021	34.39	34.80	34.30	34.56	34.56	22,275,900
Apr. 12, 2021	34.41	34.44	33.83	33.96	33.96	15,536,200
Apr. 09, 2021	34.11	34.79	33.98	34.73	34.73	11,232,300
Apr. 08, 2021	34.54	34.85	34.44	34.73	34.73	19,841,100
Apr. 07, 2021	34.14	34.32	33.85	33.93	33.93	18,181,900
Apr. 06, 2021	34.08	34.59	33.98	34.28	34.28	21,175,700
Apr. 05, 2021	33.59	34.02	33.37	33.71	33.71	18,197,300
Apr. 01, 2021	32.95	33.62	32.84	33.60	33.60	27,485,600
Mar. 31, 2021	31.90	32.79	31.87	32.50	32.50	29,139,800
Mar. 30, 2021	31.99	32.24	31.65	31.83	31.83	25,441,900
Mar. 29, 2021	32.50	32.93	32.09	32.86	32.86	13,768,300
Mar. 26, 2021	32.15	32.80	32.15	32.77	32.77	15,938,700
Mar. 25, 2021	32.30	32.52	31.91	32.24	32.24	16,091,700
Mar. 24, 2021	32.65	32.77	32.28	32.30	32.30	14,319,300
Mar. 23, 2021	33.18	33.26	32.53	32.64	32.64	17,838,700
Mar. 22, 2021	33.56	33.96	33.49	33.49	33.49	14,935,300
Mar. 19, 2021	33.74	33.92	33.46	33.89	33.89	17,791,400
Mar. 18, 2021	33.51	34.13	33.46	33.62	33.62	18,849,800
Mar. 17, 2021	33.26	34.48	33.00	34.21	34.21	24,753,100
Mar. 16, 2021	33.68	33.73	33.33	33.49	33.49	16,996,000
Mar. 15, 2021	33.23	33.72	33.14	33.62	33.62	21,446,200
Mar. 12, 2021	32.22	33.13	32.08	33.08	33.08	19,710,900
Mar. 11, 2021	32.67	33.08	32.52	33.05	33.05	21,841,600
Mar. 10, 2021	32.38	32.63	32.08	32.43	32.43	14,539,000
Mar. 09, 2021	32.47	32.89	32.10	32.30	32.30	26,861,900
Mar. 08, 2021	31.55	31.80	31.19	31.39	31.39	16,400,600
Mar. 05, 2021	31.40	31.88	30.90	31.78	31.78	27,006,800
Mar. 04, 2021	31.29	32.09	30.80	31.37	31.37	37,821,800
Mar. 03, 2021	31.44	31.60	30.64	31.35	31.35	34,117,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,188.43+90.91(+0.45%)

S&P 5004,411.79+44.31(+1.01%)

DOW35,061.55+238.20(+0.68%)

CAD/USD0.7961-0.0002(-0.02%)

CRUDE OIL72.17+0.26(+0.36%)

BTC-CAD41,010.05+337.11(+0.83%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
20,188.43
+90.91(+0.45%)

S&P 500
4,411.79
+44.31(+1.01%)

DOW
35,061.55
+238.20(+0.68%)

CAD/USD
0.7961
-0.0002(-0.02%)

CRUDE OIL
72.17
+0.26(+0.36%)

BTC-CAD
41,010.05
+337.11(+0.83%)