GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201822.8222.8522.5922.7122.7147,975,800
Apr 19, 201823.1023.1822.8223.0623.0633,413,200
Apr 18, 201823.1323.3122.9622.9822.9855,934,600
Apr 17, 201822.7323.0122.6722.9322.9326,116,200
Apr 16, 201822.9822.9822.6922.8022.8033,914,400
Apr 13, 201822.6823.0522.6622.8922.8945,733,700
Apr 12, 201822.5522.6822.4422.4722.4738,282,400
Apr 11, 201822.4723.0522.4622.7522.7573,378,100
Apr 10, 201822.1722.4122.1422.2622.2634,933,700
Apr 09, 201822.0922.1921.8421.9821.9826,503,600
Apr 06, 201822.1422.1922.0222.0722.0728,824,100
Apr 05, 201821.7121.9921.6821.9721.9721,917,200
Apr 04, 201822.1722.1821.8221.8721.8721,864,000
Apr 03, 201822.0322.1021.8321.9121.9132,183,100
Apr 02, 201822.1922.4422.1122.2322.2338,852,500
Mar 29, 201821.6421.9921.6321.9821.9836,064,900
Mar 28, 201821.8721.9021.5621.6621.6657,399,700
Mar 27, 201822.1022.2721.9521.9921.9950,314,200
Mar 26, 201822.3122.5122.2622.4422.4444,428,800
Mar 23, 201822.0622.3622.0222.1222.1274,162,800
Mar 22, 201821.7421.8421.4921.5021.5034,294,500
Mar 21, 201821.4722.0221.3821.8621.8677,132,100
Mar 20, 201821.3221.4121.1621.2721.2740,842,100
Mar 19, 201821.4121.5621.2221.5121.5130,109,500
Mar 16, 201821.4421.5321.2521.4321.4320,880,700
Mar 15, 201821.5721.6521.4121.4521.4530,524,800
Mar 14, 201821.6821.8221.6421.7321.7316,708,700
Mar 13, 201821.7821.8921.5621.6721.6717,335,400
Mar 12, 201821.4621.7921.3521.7621.7632,577,300
Mar 09, 201821.5221.7721.4221.5721.5723,402,900
Mar 08, 201821.6521.7021.4421.6521.6518,596,900
Mar 07, 201821.9822.0621.5121.5721.5742,129,900
Mar 06, 201821.9422.2521.9022.0122.0153,458,700
Mar 05, 201821.4421.6521.3121.6521.6538,419,800
Mar 02, 201821.7721.8921.4721.4921.4925,906,400
Mar 01, 201821.1221.6420.9421.5721.5759,170,800
Feb 28, 201821.5421.6221.3521.3521.3533,039,000
Feb 27, 201821.9721.9721.3521.4921.4969,407,300
Feb 26, 201822.0822.2522.0122.1822.1830,234,300
Feb 23, 201821.7521.9921.6721.9721.9724,782,000
Feb 22, 201821.9422.0421.7221.7321.7327,068,100
Feb 21, 201822.0622.4621.7821.7921.7940,097,800
Feb 20, 201822.2222.3121.8421.8721.8747,894,500
Feb 16, 201822.8122.9022.2222.5122.5149,081,700
Feb 15, 201823.0723.1022.6322.9922.9936,155,700
Feb 14, 201822.0123.1521.9423.0123.0195,516,900
Feb 13, 201821.9922.0921.8322.0022.0021,692,900
Feb 12, 201821.5722.1521.4321.9721.9770,844,400
Feb 09, 201821.6521.6820.8421.6821.68101,763,800
Feb 08, 201821.8022.0221.6521.6821.6851,192,400
Feb 07, 201821.9922.2821.7321.8021.8051,539,100
Feb 06, 201822.4922.5221.9822.1122.1168,463,900
Feb 05, 201823.0023.0222.4822.7122.7153,158,400
Feb 02, 201823.3823.3922.7922.9122.9175,765,500
Feb 01, 201823.5723.8123.4523.7023.7033,277,700
Jan 31, 201823.6723.8423.2223.7523.7546,410,300
Jan 30, 201823.8023.8623.3323.4523.4537,702,200
Jan 29, 201824.1324.1523.5723.6823.6859,676,000
Jan 26, 201824.3024.4224.2024.3524.3531,439,500
Jan 25, 201824.7424.8623.9824.1324.1361,745,600
Jan 24, 201824.5124.8424.4924.6024.6053,467,100
Jan 23, 201823.6024.1723.3924.1024.1038,807,100
Jan 22, 201823.7523.8323.5423.7123.7119,300,900
Jan 19, 201823.7823.8423.6423.6523.6522,753,200
Jan 18, 201823.9724.0823.5623.6123.6139,198,000
Jan 17, 201824.2124.4923.9223.9423.9441,932,100
Jan 16, 201824.0424.4324.0124.3724.3739,719,500
Jan 12, 201823.6024.0223.5024.0124.0155,599,200
Jan 11, 201823.2723.4223.2723.3823.3823,581,400
Jan 10, 201823.3423.4323.1623.2523.2528,985,500
Jan 09, 201823.1923.2722.9723.1123.1140,393,700
Jan 08, 201823.5823.6123.2823.4223.4233,366,000
Jan 05, 201823.5823.7223.4923.6723.6721,765,800
Jan 04, 201823.5523.7423.3923.7223.7231,300,300
Jan 03, 201823.7823.8123.2423.5723.5745,780,900
Jan 02, 201823.4623.8423.4223.8223.8243,172,000
Dec 29, 201723.3223.3723.1023.2423.2422,380,400
Dec 28, 201723.2823.3523.0223.2023.2018,870,200
Dec 27, 201723.2723.2823.0623.1623.1629,887,500
Dec 26, 201722.9723.2522.8923.2023.2034,177,900
Dec 22, 201722.7522.9222.6822.8922.8926,914,900
Dec 21, 201722.4322.7522.4322.6322.6327,396,800
Dec 20, 201722.2522.5922.2122.5022.5037,314,000
Dec 19, 201722.1622.2622.0422.1322.1325,162,600
Dec 18, 201722.0822.2321.9922.1622.1630,791,800
Dec 18, 20170.176 Dividend
Dec 15, 201722.1622.2121.9821.9921.8133,144,000
Dec 14, 201722.0822.1721.8022.0721.8936,365,600
Dec 13, 201721.4222.3221.4222.1621.9882,201,600
Dec 12, 201721.3221.4621.2721.4221.2534,569,600
Dec 11, 201721.6521.8221.4321.5121.3433,505,200
Dec 08, 201721.6021.8121.5721.6821.5129,074,400
Dec 07, 201721.5821.7021.4021.5821.4131,467,200
Dec 06, 201721.6721.9021.6121.6921.5243,407,300
Dec 05, 201722.0122.1321.7921.9721.7935,894,500
Dec 04, 201722.2622.3922.1722.2022.0232,949,000
Dec 01, 201722.3622.8622.3522.4922.3145,368,800
Nov 30, 201722.3822.5322.2722.4722.2939,156,200
Nov 29, 201722.7722.7722.4722.5022.3254,138,800
Nov 28, 201723.0823.1722.9222.9322.7525,800,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...