GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201820.1020.5519.9920.1320.1347,460,702
Dec 07, 201819.8820.3419.7920.2020.2067,726,800
Dec 06, 201819.6619.9019.5019.7119.7150,911,100
Dec 04, 201819.6719.7719.5219.6019.6045,434,300
Dec 03, 201819.3919.4919.1619.4419.4447,882,800
Nov 30, 201819.0819.1818.8019.0919.0931,883,800
Nov 29, 201819.4419.5219.1619.1719.1728,893,400
Nov 28, 201818.7719.4818.7319.3419.3449,633,100
Nov 27, 201819.2919.2918.7218.8718.8751,165,000
Nov 26, 201819.4019.6719.2219.2619.2623,590,600
Nov 23, 201819.6319.7419.2719.3619.3630,344,400
Nov 21, 201819.4719.9219.4519.8119.8151,285,800
Nov 20, 201819.5119.5118.9719.3019.3033,847,400
Nov 19, 201819.3519.6619.3319.3919.3939,968,700
Nov 16, 201819.3719.5019.2919.3819.3846,150,500
Nov 15, 201818.8919.1318.8119.0919.0939,657,800
Nov 14, 201818.3719.0818.3418.8318.8366,754,900
Nov 13, 201818.7018.7318.2618.4218.4237,410,700
Nov 12, 201818.7918.8918.5918.6118.6138,310,500
Nov 09, 201818.9319.1218.7819.0419.0448,178,200
Nov 08, 201819.1719.4719.1519.3819.3836,788,400
Nov 07, 201819.5219.5619.2719.3119.3122,573,000
Nov 06, 201819.5919.6619.3119.4019.4026,050,300
Nov 05, 201819.4319.8019.3419.5619.5629,600,100
Nov 02, 201819.4919.6619.3619.6319.6338,780,200
Nov 01, 201819.2419.6719.2019.5719.5763,588,500
Oct 31, 201818.8418.9418.6418.9318.9355,037,000
Oct 30, 201818.9719.2518.8219.1519.1533,839,100
Oct 29, 201819.0319.4318.8219.0119.0139,090,300
Oct 26, 201819.1319.5819.0119.0619.0674,515,900
Oct 25, 201819.9019.9318.8819.0019.0085,572,300
Oct 24, 201820.1020.2419.8019.8719.8738,506,000
Oct 23, 201820.3620.5119.9320.1020.1051,504,500
Oct 22, 201819.9019.9819.6819.8619.8630,036,800
Oct 19, 201820.1920.2719.9720.0120.0132,958,300
Oct 18, 201819.8520.3519.7720.0020.0040,595,000
Oct 17, 201819.9920.2319.7719.9119.9143,598,000
Oct 16, 201820.2320.3319.7619.9919.9940,971,300
Oct 15, 201820.0220.3919.9320.0620.0664,151,500
Oct 12, 201819.7519.8919.2719.7519.7563,982,500
Oct 11, 201819.0319.9918.8419.8719.87134,790,100
Oct 10, 201818.3318.7118.1518.6318.6357,558,300
Oct 09, 201818.5818.6318.2918.3918.3939,183,800
Oct 08, 201818.3618.7318.2018.7118.7150,616,600
Oct 05, 201818.8218.9018.5818.6518.6532,050,300
Oct 04, 201818.9118.9918.5918.7518.7542,990,700
Oct 03, 201819.1019.2318.7518.7918.7947,836,900
Oct 02, 201818.8319.0818.7419.0519.0570,369,600
Oct 01, 201818.4418.6218.4318.5518.5530,221,100
Sep 28, 201818.5018.6918.4718.5218.5236,328,000
Sep 27, 201818.2218.4818.1418.3418.3442,157,400
Sep 26, 201818.7218.8318.3918.4218.4278,326,300
Sep 25, 201818.9919.1018.7618.8518.8534,694,500
Sep 24, 201818.9019.1118.7518.8018.8045,806,500
Sep 21, 201818.5718.9318.5018.7818.7843,987,000
Sep 20, 201818.9419.1118.6718.9318.9345,547,700
Sep 19, 201818.5418.9618.5118.7518.7550,131,500
Sep 18, 201818.3018.4618.2118.4318.4340,661,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...