GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 26, 201819.1319.5819.0119.0618.9674,515,900
Oct 25, 201819.9019.9318.8819.0018.9085,572,300
Oct 24, 201820.1020.2419.8019.8719.7738,506,000
Oct 23, 201820.3620.5119.9320.1019.9951,504,500
Oct 22, 201819.9019.9819.6819.8619.7630,036,800
Oct 19, 201820.1920.2719.9720.0119.9032,958,300
Oct 18, 201819.8520.3519.7720.0019.8940,595,000
Oct 17, 201819.9920.2319.7719.9119.8143,598,000
Oct 16, 201820.2320.3319.7619.9919.8840,971,300
Oct 15, 201820.0220.3919.9320.0619.9564,151,500
Oct 12, 201819.7519.8919.2719.7519.6563,982,500
Oct 11, 201819.0319.9918.8419.8719.77134,790,100
Oct 10, 201818.3318.7118.1518.6318.5357,558,300
Oct 09, 201818.5818.6318.2918.3918.2939,183,800
Oct 08, 201818.3618.7318.2018.7118.6150,616,600
Oct 05, 201818.8218.9018.5818.6518.5532,050,300
Oct 04, 201818.9118.9918.5918.7518.6542,990,700
Oct 03, 201819.1019.2318.7518.7918.6947,836,900
Oct 02, 201818.8319.0818.7419.0518.9570,369,600
Oct 01, 201818.4418.6218.4318.5518.4530,221,100
Sep 28, 201818.5018.6918.4718.5218.4236,328,000
Sep 27, 201818.2218.4818.1418.3418.2442,157,400
Sep 26, 201818.7218.8318.3918.4218.3278,326,300
Sep 25, 201818.9919.1018.7618.8518.7534,694,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...