GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201922.6122.8722.5322.7822.7841,710,000
Mar 21, 201922.7022.7822.3422.7522.7541,302,500
Mar 20, 201922.2022.7321.8322.6322.6358,485,700
Mar 19, 201922.3222.3822.1222.1322.1334,131,500
Mar 18, 201922.4022.4422.0222.0522.0531,836,900
Mar 15, 201922.4022.5822.1622.3022.3042,292,600
Mar 14, 201922.4022.5022.1822.2522.2542,989,400
Mar 13, 201922.8122.9722.6222.8622.8631,968,100
Mar 12, 201922.4122.7322.3422.6822.6848,840,700
Mar 11, 201922.4022.5121.9922.2922.2938,359,700
Mar 08, 201922.2122.4021.9422.3722.3759,864,500
Mar 07, 201921.5221.8921.5021.7921.7941,501,300
Mar 06, 201921.9121.9421.4721.5221.5255,294,000
Mar 05, 201921.7721.9721.6821.9721.9730,417,100
Mar 04, 201921.5621.8621.4021.8521.8555,000,900
Mar 01, 201922.0622.3221.6921.7021.7078,919,200
Feb 28, 201922.3622.3622.1622.2422.2432,776,800
Feb 27, 201922.6022.6822.2022.3522.3549,023,500
Feb 26, 201922.7722.8222.3622.7322.7336,299,000
Feb 25, 201923.0323.0922.7622.7722.7747,067,700
Feb 22, 201923.1223.3622.9823.0623.0641,676,600
Feb 21, 201923.1123.2122.9422.9822.9854,488,200
Feb 20, 201923.3123.7023.1423.3623.3662,442,200
Feb 19, 201922.7123.2622.6223.1423.1490,301,500
Feb 15, 201922.2722.4422.0222.4322.4337,505,500
Feb 14, 201921.9622.1821.8422.1422.1433,745,200
Feb 13, 201922.0022.2821.9121.9221.9249,415,200
Feb 12, 201922.2322.2721.9522.0522.0523,475,700
Feb 11, 201922.1122.3222.0622.0822.0838,453,400
Feb 08, 201922.0722.4522.0722.3422.3448,965,400
Feb 07, 201922.2122.3521.9622.0322.0336,029,500
Feb 06, 201922.3622.6022.2122.2222.2249,850,200
Feb 05, 201922.4922.6122.2222.6122.6133,532,900
Feb 04, 201922.1922.5122.1622.4922.4953,968,100
Feb 01, 201922.5322.6622.2022.5722.5742,718,200
Jan 31, 201922.4222.6922.2922.6922.6960,796,600
Jan 30, 201921.8622.5521.7522.1822.1866,605,400
Jan 29, 201921.6421.9821.4921.9721.9761,112,200
Jan 28, 201921.1821.4821.1821.4521.4538,990,100
Jan 25, 201920.8121.2320.8021.1821.1852,893,000
Jan 24, 201920.3720.5920.3520.5020.5037,866,200
Jan 23, 201920.3220.6120.2320.4920.4922,692,400
Jan 22, 201920.3620.5120.2220.4520.4534,617,600
Jan 18, 201920.4520.6420.2420.3120.3150,576,000
Jan 17, 201920.5720.7720.5120.6620.6625,288,300
Jan 16, 201920.5720.7820.5020.6020.6022,030,000
Jan 15, 201921.0021.0620.4220.6120.6145,097,700
Jan 14, 201921.1221.2720.8520.9320.9334,552,200
Jan 11, 201921.0621.2521.0121.0821.0832,955,600
Jan 10, 201921.2421.3520.9521.0021.0038,185,600
Jan 09, 201921.0321.4121.0121.3221.3255,350,100
Jan 08, 201920.8521.0720.6921.0521.0536,313,100
Jan 07, 201921.4821.5320.9821.0421.0441,231,900
Jan 04, 201921.1321.4021.0121.3021.3060,257,200
Jan 03, 201921.3021.5421.1321.4821.4852,555,200
Jan 02, 201921.1121.2320.8421.0521.0539,963,400
Dec 31, 201820.7021.1320.5621.0921.0953,866,600
Dec 28, 201820.8921.0220.5720.6020.6049,835,000
Dec 27, 201820.8421.0020.7020.9720.9752,393,000
Dec 26, 201821.3521.4020.5320.6220.6276,365,200
Dec 24, 201820.7021.1120.6521.0921.0960,507,000
Dec 21, 201820.6820.7720.2720.4420.4463,178,700
Dec 20, 201820.5320.8420.3420.6720.6794,498,200
Dec 20, 20180.105 Dividend
Dec 19, 201821.0921.4719.9019.9519.85120,753,200
Dec 18, 201820.5421.1720.5321.0920.9879,518,700
Dec 17, 201820.2920.6520.2820.6120.5067,083,000
Dec 14, 201820.2620.3620.0820.1220.0148,779,800
Dec 13, 201820.3320.4820.2920.4820.3742,891,300
Dec 12, 201820.0720.4920.0720.4420.3371,833,500
Dec 11, 201820.2120.3819.9620.0119.9050,550,800
Dec 10, 201820.1020.5519.9920.1320.0247,462,700
Dec 07, 201819.8820.3419.7920.2020.0967,727,400
Dec 06, 201819.6619.9019.5019.7119.6150,911,100
Dec 04, 201819.6719.7719.5219.6019.5045,434,300
Dec 03, 201819.3919.4919.1619.4419.3447,882,800
Nov 30, 201819.0819.1818.8019.0918.9931,883,800
Nov 29, 201819.4419.5219.1619.1719.0728,893,400
Nov 28, 201818.7719.4818.7319.3419.2449,633,100
Nov 27, 201819.2919.2918.7218.8718.7751,165,000
Nov 26, 201819.4019.6719.2219.2619.1623,593,600
Nov 23, 201819.6319.7419.2719.3619.2630,344,400
Nov 21, 201819.4719.9219.4519.8119.7151,285,800
Nov 20, 201819.5119.5118.9719.3019.2033,847,400
Nov 19, 201819.3519.6619.3319.3919.2939,968,700
Nov 16, 201819.3719.5019.2919.3819.2846,150,500
Nov 15, 201818.8919.1318.8119.0918.9939,657,800
Nov 14, 201818.3719.0818.3418.8318.7366,754,900
Nov 13, 201818.7018.7318.2618.4218.3237,410,700
Nov 12, 201818.7918.8918.5918.6118.5138,310,500
Nov 09, 201818.9319.1218.7819.0418.9448,178,200
Nov 08, 201819.1719.4719.1519.3819.2836,788,400
Nov 07, 201819.5219.5619.2719.3119.2122,573,000
Nov 06, 201819.5919.6619.3119.4019.3026,050,300
Nov 05, 201819.4319.8019.3419.5619.4629,600,100
Nov 02, 201819.4919.6619.3619.6319.5338,780,200
Nov 01, 201819.2419.6719.2019.5719.4763,588,500
Oct 31, 201818.8418.9418.6418.9318.8355,037,000
Oct 30, 201818.9719.2518.8219.1519.0533,839,100
Oct 29, 201819.0319.4318.8219.0118.9139,090,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...