VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

31.37+0.02 (+0.06%)

At close: 4:00PM EST

31.25 -0.12 (-0.38%)
After hours: 7:33PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	31.29	32.09	30.80	31.37	31.37	36,560,094
Mar. 03, 2021	31.44	31.60	30.64	31.35	31.35	34,104,400
Mar. 02, 2021	31.04	32.21	30.97	31.96	31.96	27,799,800
Mar. 01, 2021	31.52	31.72	30.72	30.90	30.90	25,836,600
Feb. 26, 2021	31.97	32.16	30.90	31.13	31.13	39,881,600
Feb. 25, 2021	33.01	33.63	32.20	32.33	32.33	36,436,000
Feb. 24, 2021	32.87	33.91	32.65	33.70	33.70	18,766,000
Feb. 23, 2021	33.80	33.87	32.81	33.44	33.44	25,669,700
Feb. 22, 2021	33.25	34.35	33.07	34.21	34.21	27,938,300
Feb. 19, 2021	33.09	33.21	32.57	32.74	32.74	17,823,000
Feb. 18, 2021	33.17	33.44	32.54	32.79	32.79	20,776,400
Feb. 17, 2021	33.55	33.59	32.95	33.22	33.22	27,632,700
Feb. 16, 2021	34.25	34.82	34.08	34.09	34.09	22,539,100
Feb. 12, 2021	34.50	35.12	34.18	34.78	34.78	15,842,300
Feb. 11, 2021	35.33	35.62	34.66	34.81	34.81	19,884,400
Feb. 10, 2021	35.50	35.60	35.00	35.28	35.28	11,694,000
Feb. 09, 2021	35.43	35.48	34.94	35.18	35.18	18,531,700
Feb. 08, 2021	35.27	35.49	34.90	35.22	35.22	18,754,700
Feb. 05, 2021	34.11	34.69	33.90	34.61	34.61	20,311,700
Feb. 04, 2021	33.69	33.97	33.23	33.84	33.84	26,075,900
Feb. 03, 2021	34.70	34.95	34.44	34.61	34.61	16,858,300
Feb. 02, 2021	34.88	34.98	34.45	34.62	34.62	22,560,800
Feb. 01, 2021	36.03	36.28	35.08	35.68	35.68	33,084,900
Jan. 29, 2021	35.48	35.68	34.38	34.51	34.51	21,742,400
Jan. 28, 2021	34.62	35.39	34.09	34.58	34.58	35,106,700
Jan. 27, 2021	34.65	34.67	33.63	33.74	33.74	31,884,800
Jan. 26, 2021	35.11	35.53	35.01	35.09	35.09	13,110,800
Jan. 25, 2021	35.49	35.74	34.81	35.19	35.19	15,905,600
Jan. 22, 2021	34.85	35.54	34.47	35.23	35.23	27,744,200
Jan. 21, 2021	36.00	36.04	35.41	35.71	35.71	19,607,800
Jan. 20, 2021	35.49	36.32	35.40	36.04	36.04	30,193,200
Jan. 19, 2021	35.13	35.18	34.57	34.87	34.87	26,382,600
Jan. 15, 2021	35.34	35.49	34.48	34.51	34.51	26,520,200
Jan. 14, 2021	35.64	36.15	35.46	35.61	35.61	17,274,600
Jan. 13, 2021	36.00	36.30	35.62	35.64	35.64	15,130,300
Jan. 12, 2021	35.89	36.05	35.29	36.04	36.04	20,901,200
Jan. 11, 2021	35.78	36.28	35.74	35.78	35.78	26,270,100
Jan. 08, 2021	37.45	37.52	35.80	36.52	36.52	49,003,500
Jan. 07, 2021	38.32	38.66	37.82	38.37	38.37	18,728,600
Jan. 06, 2021	38.13	38.52	37.47	38.46	38.46	31,826,300
Jan. 05, 2021	39.00	39.01	38.06	38.50	38.50	28,068,400
Jan. 04, 2021	37.69	38.77	37.32	38.51	38.51	54,565,100
Dec. 31, 2020	36.56	36.68	35.80	36.02	36.02	18,772,700
Dec. 30, 2020	35.79	36.56	35.77	36.56	36.56	18,311,400
Dec. 29, 2020	35.90	36.29	35.59	35.74	35.74	19,650,400
Dec. 28, 2020	36.61	36.91	35.68	35.69	35.69	17,137,400
Dec. 24, 2020	35.75	36.21	35.62	36.03	36.03	14,138,500
Dec. 23, 2020	35.53	36.04	35.53	35.92	35.92	25,420,100
Dec. 22, 2020	36.38	36.39	35.03	35.29	35.29	34,660,000
Dec. 21, 2020	36.35	36.81	36.18	36.35	36.35	18,383,700
Dec. 21, 2020	0.19 Dividend
Dec. 18, 2020	37.27	37.27	36.55	36.58	36.39	21,979,800
Dec. 17, 2020	36.87	37.64	36.76	37.29	37.10	41,042,600
Dec. 16, 2020	35.60	36.04	35.12	36.03	35.84	21,498,600
Dec. 15, 2020	35.01	35.57	34.86	35.37	35.19	24,426,000
Dec. 14, 2020	34.92	35.35	34.26	34.29	34.11	27,931,000
Dec. 11, 2020	35.36	35.57	34.95	35.08	34.90	13,294,100
Dec. 10, 2020	35.53	36.03	35.14	35.24	35.06	17,178,600
Dec. 09, 2020	35.94	36.16	35.01	35.40	35.22	26,711,300
Dec. 08, 2020	36.66	36.75	36.23	36.35	36.16	15,029,700
Dec. 07, 2020	35.30	36.92	35.24	36.50	36.31	26,606,200
Dec. 04, 2020	35.50	35.81	35.06	35.31	35.13	15,779,200
Dec. 03, 2020	36.14	36.14	35.24	35.51	35.33	21,132,500
Dec. 02, 2020	35.97	36.10	35.52	35.97	35.78	23,736,900
Dec. 01, 2020	35.80	36.07	35.08	35.96	35.77	31,750,900
Nov. 30, 2020	33.97	34.68	33.66	34.68	34.50	24,406,700
Nov. 27, 2020	33.54	34.29	33.50	34.23	34.05	11,745,600
Nov. 25, 2020	33.75	34.24	33.67	34.04	33.86	31,203,600
Nov. 24, 2020	33.38	33.90	33.25	33.42	33.25	41,128,100
Nov. 23, 2020	35.53	35.57	34.34	34.36	34.18	33,864,200
Nov. 20, 2020	35.96	36.36	35.66	35.90	35.71	25,251,000
Nov. 19, 2020	35.37	35.83	35.20	35.52	35.34	25,927,700
Nov. 18, 2020	36.94	36.97	35.82	35.82	35.63	26,893,300
Nov. 17, 2020	37.41	37.65	36.94	36.94	36.75	20,716,700
Nov. 16, 2020	37.86	38.24	37.45	37.76	37.56	17,150,200
Nov. 13, 2020	38.34	38.35	37.83	38.01	37.81	19,264,300
Nov. 12, 2020	37.50	38.08	37.39	37.49	37.30	21,186,100
Nov. 11, 2020	37.07	37.26	36.73	37.15	36.96	22,360,800
Nov. 10, 2020	39.03	39.06	37.52	37.56	37.36	33,309,900
Nov. 09, 2020	39.41	39.42	38.03	38.88	38.68	43,551,200
Nov. 06, 2020	41.64	41.81	40.99	41.42	41.20	21,921,500
Nov. 05, 2020	39.88	41.51	39.87	41.22	41.01	51,803,600
Nov. 04, 2020	39.42	39.53	38.40	38.47	38.27	24,981,300
Nov. 03, 2020	39.10	39.63	38.84	39.37	39.17	20,418,900
Nov. 02, 2020	38.09	38.69	37.67	38.63	38.43	27,180,400
Oct. 30, 2020	37.33	37.57	36.49	37.49	37.30	27,645,700
Oct. 29, 2020	36.06	37.28	36.01	36.95	36.76	22,332,000
Oct. 28, 2020	37.72	37.88	36.34	36.52	36.33	38,818,900
Oct. 27, 2020	38.27	38.86	38.09	38.83	38.63	14,636,800
Oct. 26, 2020	38.52	39.16	38.17	38.21	38.01	17,881,900
Oct. 23, 2020	39.15	39.17	38.47	38.82	38.62	14,497,700
Oct. 22, 2020	39.34	39.44	38.59	39.19	38.99	19,750,700
Oct. 21, 2020	39.76	40.41	39.68	39.92	39.71	18,089,400
Oct. 20, 2020	39.29	39.71	38.97	39.46	39.26	15,671,900
Oct. 19, 2020	40.32	40.33	39.14	39.16	38.96	15,292,600
Oct. 16, 2020	40.41	40.52	39.83	39.83	39.62	13,548,800
Oct. 15, 2020	40.19	40.67	39.99	40.30	40.09	18,523,900
Oct. 14, 2020	40.76	41.34	40.52	40.96	40.75	19,355,200
Oct. 13, 2020	40.10	40.50	39.46	40.25	40.04	20,018,100
Oct. 12, 2020	40.68	41.01	40.35	40.67	40.46	14,011,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.95(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.95(-1.11%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
18,125.72
-194.95(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.95(-1.11%)