GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.6429.1628.5929.1629.1612,840,343
Aug 22, 201928.5728.7928.3728.4928.4939,469,300
Aug 21, 201928.6028.8628.5528.7028.7030,263,600
Aug 20, 201928.1628.9728.1228.8528.8573,110,900
Aug 19, 201927.7528.3827.6127.9327.9362,746,500
Aug 16, 201928.4128.6128.1328.2828.2851,032,100
Aug 15, 201928.3128.8728.1628.7328.7346,951,200
Aug 14, 201928.9229.0928.3728.4128.4160,301,200
Aug 13, 201929.4129.4527.8128.4528.4597,362,100
Aug 12, 201929.5929.7528.9929.0029.0062,211,800
Aug 09, 201929.5529.8629.3229.3629.3642,424,300
Aug 08, 201929.1129.8628.8729.7729.7762,143,900
Aug 07, 201929.5930.0029.2029.2629.2691,307,700
Aug 06, 201928.5928.7928.3128.6728.6745,760,900
Aug 05, 201928.5329.0128.3428.6028.6091,723,900
Aug 02, 201927.7328.1127.5627.7727.7746,016,200
Aug 01, 201926.1027.9626.0427.8527.85125,771,700
Jul 31, 201927.6827.8826.4226.5026.50125,274,600
Jul 30, 201927.8928.0027.7027.8327.8329,517,400
Jul 29, 201927.4027.7727.2227.7727.7751,527,600
Jul 26, 201927.5527.6427.2327.2827.2834,186,900
Jul 25, 201927.9827.9827.3327.4327.4366,348,800
Jul 24, 201928.0728.2027.8428.1528.1535,305,300
Jul 23, 201928.2028.4127.6527.8727.8753,084,900
Jul 22, 201928.0828.2927.9728.1928.1938,309,500
Jul 19, 201927.9128.2727.6027.9827.9859,357,500
Jul 18, 201926.9128.3126.7728.2528.25100,026,700
Jul 17, 201926.1827.1026.1827.0927.0945,481,600
Jul 16, 201926.1426.3325.9726.0526.0525,081,700
Jul 15, 201926.1726.3125.9926.1826.1829,900,000
Jul 12, 201926.0026.2525.8726.2126.2131,795,200
Jul 11, 201926.1326.2825.7225.9425.9454,013,400
Jul 10, 201926.0226.2325.7726.2026.2056,454,300
Jul 09, 201925.3325.6625.2125.6525.6537,529,700
Jul 08, 201925.4525.6125.2125.4225.4240,606,100
Jul 05, 201924.9825.5024.6825.3925.3951,920,800
Jul 03, 201925.6725.7025.3625.6525.6524,756,100
Jul 02, 201924.8925.6524.8125.5525.5575,815,700
Jul 01, 201924.8024.9924.5324.5824.5890,390,200
Jun 28, 201925.4325.6025.1925.5625.5639,459,700
Jun 27, 201925.3125.3925.1425.3325.3353,004,800
Jun 26, 201925.0725.7425.0525.5225.5257,095,000
Jun 25, 201926.2326.2525.1125.6325.63103,671,800
Jun 24, 201925.3126.1725.2626.1726.17101,843,300
Jun 21, 201925.0025.2424.6825.2125.2150,309,800
Jun 20, 201924.6625.1724.5425.0525.05131,981,000
Jun 19, 201923.5224.0323.4524.0024.0046,273,800
Jun 18, 201923.7523.8823.3523.6723.6744,411,200
Jun 17, 201923.3823.4723.1423.4623.4650,692,800
Jun 14, 201923.4523.6723.1023.3323.3342,220,900
Jun 13, 201923.0223.2422.9423.2423.2430,634,300
Jun 12, 201922.7723.0822.7522.9622.9635,955,800
Jun 11, 201922.3522.6922.3122.5922.5923,522,200
Jun 10, 201922.4222.5222.2422.4622.4645,057,300
Jun 07, 201923.0523.1222.7322.8922.8941,368,300
Jun 06, 201922.6622.9222.6022.8722.8748,981,100
Jun 05, 201922.8423.0222.3422.6322.6355,594,800
Jun 04, 201922.1722.6222.1722.5922.5940,898,700
Jun 03, 201922.0322.5021.9122.4922.4975,414,200
May 31, 201921.2421.7421.1921.5921.5983,347,600
May 30, 201920.4520.8120.3620.7720.7725,439,400
May 29, 201920.5220.5520.3520.4220.4223,992,000
May 28, 201920.3820.5020.2820.4220.4232,450,100
May 24, 201920.5020.6220.4020.5720.5715,584,000
May 23, 201920.5620.8820.4120.4420.4436,332,200
May 22, 201920.6820.7120.2620.3620.3631,806,200
May 21, 201920.5720.7320.4620.7120.7113,437,500
May 20, 201920.7020.8520.6420.6820.6817,628,000
May 17, 201920.4720.7620.3920.7520.7526,519,000
May 16, 201920.6820.7420.4120.5620.5632,047,600
May 15, 201920.9521.0220.7820.7920.7923,251,200
May 14, 201920.8820.9020.5920.8420.8429,056,100
May 13, 201920.6320.9920.4320.9320.9365,640,200
May 10, 201920.5520.5820.2720.2820.2823,309,400
May 09, 201920.5220.7820.3920.4320.4328,038,400
May 08, 201920.9020.9920.3520.4820.4830,100,600
May 07, 201920.4120.8320.2720.7120.7148,972,400
May 06, 201920.2920.4720.2220.3020.3026,382,900
May 03, 201920.4020.5920.2720.2920.2926,799,900
May 02, 201920.3220.4620.1420.1720.1742,758,500
May 01, 201920.8321.1020.3520.5220.5272,152,500
Apr 30, 201920.8321.0320.8020.8920.8919,674,200
Apr 29, 201921.2221.2320.7420.8420.8439,572,600
Apr 26, 201921.0721.4321.0521.3021.3038,923,200
Apr 25, 201921.0621.2120.7620.8720.8729,325,900
Apr 24, 201920.8121.1920.6721.0221.0248,993,100
Apr 23, 201920.8020.9720.7120.8220.8227,916,300
Apr 22, 201921.4021.4220.9320.9820.9844,655,200
Apr 18, 201921.6121.7421.1921.3421.3443,979,600
Apr 17, 201921.8721.9221.4921.6621.6644,246,100
Apr 16, 201921.9422.0121.7921.8121.8146,161,500
Apr 15, 201921.9822.2921.8922.2222.2226,720,300
Apr 12, 201922.2522.3622.1422.2122.2122,940,800
Apr 11, 201922.3422.5422.1122.2522.2557,531,000
Apr 10, 201922.8022.9322.5922.6222.6226,181,800
Apr 09, 201922.8122.8422.6522.8222.8223,757,000
Apr 08, 201922.7522.8022.5522.6922.6930,695,500
Apr 05, 201922.4222.4722.2622.4322.4320,384,600
Apr 04, 201921.8822.5421.7922.5022.5042,380,400
Apr 03, 201922.1022.2722.0722.0722.0724,479,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...