GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201818.5418.9618.5118.7518.7549,903,834
Sep 18, 201818.3018.4618.2118.4318.4339,896,600
Sep 17, 201818.1418.4218.0018.3218.3245,917,300
Sep 14, 201818.0818.2017.9217.9817.9828,846,500
Sep 13, 201818.3918.4217.9418.0918.0942,941,600
Sep 12, 201817.5518.2917.4318.1118.1180,327,200
Sep 11, 201817.4417.6217.2817.5717.5734,496,300
Sep 10, 201817.8917.9417.5717.6117.6136,646,400
Sep 07, 201817.7518.0117.5817.8817.8842,474,300
Sep 06, 201817.9518.1617.7717.8417.8444,015,200
Sep 05, 201818.1518.1717.7917.8717.8737,114,900
Sep 04, 201818.2818.3517.9718.0218.0268,162,500
Aug 31, 201818.7118.8418.5018.5518.5532,493,200
Aug 30, 201818.8618.8618.5818.6918.6941,048,500
Aug 29, 201819.0019.1218.8918.9918.9932,824,200
Aug 28, 201819.4019.4918.8018.9218.9252,003,800
Aug 27, 201819.0619.3119.0319.2819.2848,725,600
Aug 24, 201818.7119.2218.6218.9518.9572,678,300
Aug 23, 201818.8718.8718.3518.4618.4660,360,200
Aug 22, 201819.0519.0818.9219.0619.0629,172,600
Aug 21, 201818.8118.9818.6818.9218.9232,200,100
Aug 20, 201818.8118.9618.5818.7918.7950,865,700
Aug 17, 201818.3918.8018.3118.7218.72108,432,900
Aug 16, 201818.8018.9518.1518.1618.1678,684,200
Aug 15, 201819.4419.4518.4718.6018.60127,545,500
Aug 14, 201820.0220.0619.7419.7719.7731,663,100
Aug 13, 201820.3920.4119.8819.9819.9871,197,400
Aug 10, 201820.6720.7820.5120.5620.5634,589,200
Aug 09, 201820.8221.0220.7020.7120.7126,457,700
Aug 08, 201820.6820.8020.6020.7620.7626,936,600
Aug 07, 201821.0721.0920.6420.6620.6632,676,600
Aug 06, 201821.0221.0520.8820.9020.9025,437,500
Aug 03, 201821.0621.3220.9921.1621.1641,235,200
Aug 02, 201821.1121.1120.8920.9420.9433,471,600
Aug 01, 201821.2521.2921.0821.1121.1136,248,800
Jul 31, 201821.2121.4621.1921.2821.2822,085,600
Jul 30, 201821.3021.3821.1821.2721.2719,823,200
Jul 27, 201821.3721.4921.2421.3221.3223,550,500
Jul 26, 201821.5721.6721.3621.3921.3960,861,700
Jul 25, 201821.7121.8021.5021.8021.8043,773,100
Jul 24, 201821.4521.6321.4521.6221.6245,248,700
Jul 23, 201821.6221.6421.3221.3321.3351,711,400
Jul 20, 201821.7821.8721.6321.7821.7839,138,300
Jul 19, 201821.5021.9221.4821.5821.5846,406,300
Jul 18, 201821.7121.8821.6321.8621.8635,836,300
Jul 17, 201821.7321.9421.6721.8821.8841,938,300
Jul 16, 201821.9522.0021.8021.8721.8719,669,600
Jul 13, 201822.0022.1121.9421.9621.9622,024,500
Jul 12, 201822.1322.2922.1122.1422.1430,125,700
Jul 11, 201822.3922.4621.9422.0022.0063,565,300
Jul 10, 201822.4922.6422.3722.6022.6021,568,100
Jul 09, 201822.8622.9322.5322.5522.5524,832,400
Jul 06, 201822.7122.8022.5822.6122.6134,350,000
Jul 05, 201822.6022.7422.5722.6822.6839,397,300
Jul 03, 201822.2922.6322.2822.4722.4736,319,300
Jul 02, 201822.1222.2221.9822.0822.0832,224,400
Jun 29, 201821.9422.4021.9322.3122.3153,961,400
Jun 28, 201821.8821.9621.7721.9321.9327,797,900
Jun 27, 201821.8522.0321.7921.8121.8129,246,500
Jun 26, 201821.8822.0221.7921.9521.9520,695,400
Jun 25, 201822.0822.1721.9522.0122.0127,603,600
Jun 22, 201821.9922.2321.9622.1822.1831,844,700
Jun 21, 201821.9322.0021.8621.9121.9120,138,300
Jun 20, 201822.1222.1521.8821.9221.9227,917,300
Jun 19, 201822.0622.2322.0222.0522.0529,906,000
Jun 18, 201822.1822.3422.1822.2722.2725,229,100
Jun 15, 201822.3522.3922.1222.2322.2367,655,000
Jun 14, 201822.5522.6722.5422.6622.6627,702,300
Jun 13, 201822.5122.6022.2222.4822.4826,970,400
Jun 12, 201822.4422.5722.3722.4922.4918,186,500
Jun 11, 201822.3522.5622.2922.5522.5522,189,200
Jun 08, 201822.3922.4322.2722.3622.3614,786,300
Jun 07, 201822.5622.5722.3522.4522.4524,370,400
Jun 06, 201822.5022.6022.3622.5822.5828,884,400
Jun 05, 201822.3222.5122.2622.4422.4423,725,600
Jun 04, 201822.4422.4622.2422.2822.2813,983,700
Jun 01, 201822.3222.4322.1422.3122.3133,944,100
May 31, 201822.3722.4522.2722.3422.3421,951,700
May 30, 201822.2722.4922.2322.4422.4426,859,600
May 29, 201822.1222.3822.0822.1522.1538,696,500
May 25, 201822.5122.5622.2522.3122.3145,369,500
May 24, 201822.4222.6522.3622.6522.6539,526,900
May 23, 201822.0222.4322.0122.3422.3434,362,000
May 22, 201822.3322.4522.1122.1322.1329,793,700
May 21, 201822.1922.3422.0622.3322.3324,219,400
May 18, 201822.1022.2622.0322.1922.1921,201,900
May 17, 201822.2622.2622.1322.1922.1921,513,100
May 16, 201822.2222.3722.2122.2922.2929,674,700
May 15, 201822.3222.3822.1322.2622.2660,869,800
May 14, 201822.9623.0022.6722.7822.7827,921,100
May 11, 201823.0023.0622.8322.8822.8825,367,500
May 10, 201822.8222.9922.7822.9522.9540,726,900
May 09, 201822.6522.7722.5922.6322.6324,236,900
May 08, 201822.5322.7222.3122.6822.6834,792,300
May 07, 201822.6022.8022.5822.6522.6518,934,400
May 04, 201822.5822.7022.4922.6522.6525,226,400
May 03, 201822.6522.7822.5322.6522.6531,886,800
May 02, 201822.3922.7722.3022.3822.3847,085,300
May 01, 201822.1422.3722.0422.3122.3131,639,700
Apr 30, 201822.4322.4822.2522.2822.2848,350,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...