U.S. Markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.42-0.94 (-2.74%)
At close: 4:00PM EST

33.40 -0.02 (-0.06%)
After hours: 7:58PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202033.3833.9033.2533.4233.4241,019,400
Nov 23, 202035.5335.5734.3434.3634.3633,864,200
Nov 20, 202035.9636.3635.6635.9035.9025,251,000
Nov 19, 202035.3735.8335.2035.5235.5225,927,700
Nov 18, 202036.9436.9735.8235.8235.8226,893,300
Nov 17, 202037.4137.6536.9436.9436.9420,716,700
Nov 16, 202037.8638.2437.4537.7637.7617,150,200
Nov 13, 202038.3438.3537.8338.0138.0119,264,300
Nov 12, 202037.5038.0837.3937.4937.4921,186,100
Nov 11, 202037.0737.2636.7337.1537.1522,360,800
Nov 10, 202039.0339.0637.5237.5637.5633,309,900
Nov 09, 202039.4139.4238.0338.8838.8843,551,200
Nov 06, 202041.6441.8140.9941.4241.4221,921,500
Nov 05, 202039.8841.5139.8741.2241.2251,803,600
Nov 04, 202039.4239.5338.4038.4738.4724,981,300
Nov 03, 202039.1039.6338.8439.3739.3720,418,900
Nov 02, 202038.0938.6937.6738.6338.6327,180,400
Oct 30, 202037.3337.5736.4937.4937.4927,645,700
Oct 29, 202036.0637.2836.0136.9536.9522,332,000
Oct 28, 202037.7237.8836.3436.5236.5238,818,900
Oct 27, 202038.2738.8638.0938.8338.8314,636,800
Oct 26, 202038.5239.1638.1738.2138.2117,881,900
Oct 23, 202039.1539.1738.4738.8238.8214,497,700
Oct 22, 202039.3439.4438.5939.1939.1919,750,700
Oct 21, 202039.7640.4139.6839.9239.9218,089,400
Oct 20, 202039.2939.7138.9739.4639.4615,671,900
Oct 19, 202040.3240.3339.1439.1639.1615,292,600
Oct 16, 202040.4140.5239.8339.8339.8313,548,800
Oct 15, 202040.1940.6739.9940.3040.3018,523,900
Oct 14, 202040.7641.3440.5240.9640.9619,355,200
Oct 13, 202040.1040.5039.4640.2540.2520,018,100
Oct 12, 202040.6841.0140.3540.6740.6714,011,300
Oct 09, 202039.9140.8039.8340.7840.7829,936,400
Oct 08, 202038.7339.1738.4838.9738.9718,446,600
Oct 07, 202038.5038.8138.1538.3538.3522,049,800
Oct 06, 202039.8740.0638.0738.1138.1126,692,000
Oct 05, 202039.1739.9839.0739.5739.5719,579,800
Oct 02, 202039.1139.5738.7638.9738.9716,693,900
Oct 01, 202039.5539.9439.1639.5739.5721,847,900
Sep 30, 202039.1039.5238.5639.1639.1617,562,700
Sep 29, 202039.0739.6238.9439.3739.3716,825,400
Sep 28, 202038.9239.1638.3738.8738.8717,378,100
Sep 25, 202038.2038.6637.7938.4238.4215,107,500
Sep 24, 202037.2038.9137.0838.6938.6935,428,400
Sep 23, 202039.3639.3837.3537.6337.6353,008,900
Sep 22, 202040.0640.3239.4240.0240.0221,529,200
Sep 21, 202040.2140.7939.3739.8439.8430,733,600
Sep 18, 202042.2342.5441.3441.3641.3624,531,300
Sep 17, 202041.8142.3241.3742.1042.1021,293,200
Sep 16, 202043.4843.4842.6042.8542.8521,636,100
Sep 15, 202043.2843.6042.5242.7942.7921,083,600
Sep 14, 202041.8542.8441.7842.7942.7924,207,100
Sep 11, 202041.8742.3340.9141.1641.1619,360,900
Sep 10, 202042.7642.8941.4441.5841.5824,778,400
Sep 09, 202040.9842.4540.9842.3442.3430,373,300
Sep 08, 202039.6941.3739.2940.5840.5823,894,000
Sep 04, 202040.9641.1439.4740.8640.8631,760,000
Sep 03, 202041.4141.7640.2341.2941.2923,533,900
Sep 02, 202041.2341.8040.4141.7641.7621,587,400
Sep 01, 202043.1343.1341.1741.6741.6724,256,400
Aug 31, 202042.2042.8141.9242.2742.2721,174,600
Aug 28, 202041.6342.2341.2541.9641.9626,915,500
Aug 27, 202042.3442.3440.0340.6640.6631,690,900
Aug 26, 202040.0741.6340.0741.6041.6027,676,900
Aug 25, 202040.6140.6139.5940.5840.5820,241,500
Aug 24, 202041.5741.6140.5940.6540.6517,717,400
Aug 21, 202041.1241.3040.4440.8940.8923,938,200
Aug 20, 202041.0542.1040.7941.9741.9729,589,700
Aug 19, 202042.2642.6140.7741.0141.0136,903,300
Aug 18, 202044.0744.0942.0142.6642.6628,185,900
Aug 17, 202042.1243.0041.8542.9642.9635,736,000
Aug 14, 202040.4640.7239.7240.3540.3521,075,500
Aug 13, 202040.0341.0339.6940.6340.6336,092,700
Aug 12, 202040.3340.5139.2139.2339.2338,312,200
Aug 11, 202040.2440.7538.8939.0539.0571,304,400
Aug 10, 202043.2344.1842.2942.3942.3928,792,700
Aug 07, 202043.2443.5442.2542.7442.7433,206,900
Aug 06, 202045.1845.3643.5844.2344.2329,579,900
Aug 05, 202045.4045.7844.0244.5344.5337,958,400
Aug 04, 202042.5044.4842.1244.4844.4842,405,300
Aug 03, 202042.6042.9041.7742.5442.5426,243,100
Jul 31, 202042.3643.0341.9342.9442.9429,563,400
Jul 30, 202041.9042.6840.9641.6341.6338,073,500
Jul 29, 202043.7343.7442.2243.1343.1339,586,600
Jul 28, 202043.2044.0542.7343.5643.5637,241,900
Jul 27, 202043.4344.4643.3143.8443.8457,601,200
Jul 24, 202041.4641.9141.1241.8341.8334,918,700
Jul 23, 202041.7042.2440.2140.9640.9643,686,700
Jul 22, 202041.4741.9441.1041.7541.7539,311,500
Jul 21, 202041.2741.6240.5340.9140.9134,701,500
Jul 20, 202039.7840.4939.6340.3840.3828,356,300
Jul 17, 202038.5639.3438.3439.3139.3127,743,600
Jul 16, 202038.3538.7137.7138.0838.0821,296,600
Jul 15, 202038.3738.7637.7038.6738.6721,291,000
Jul 14, 202037.0038.6036.8738.5938.5930,430,700
Jul 13, 202039.0639.1837.0837.1337.1334,817,400
Jul 10, 202039.0939.1838.0338.4038.4021,900,700
Jul 09, 202039.2739.4437.8238.7938.7937,060,300
Jul 08, 202038.4139.1438.1938.9638.9634,212,500
Jul 07, 202036.6937.9836.6637.7337.7330,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...