VanEck Merk Gold ETF (OUNZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -4.99423741836 | 26.03 | 26.05 | 24.68 | 933350 | 25.1068696 | SP |
| 4 | -1.4 | -5.35782625335 | 26.13 | 26.935 | 24.68 | 878320 | 26.05394835 | SP |
| 12 | 0.58 | 2.4016563147 | 24.15 | 26.935 | 23.88 | 958234 | 25.3123357 | SP |
| 26 | 1.84 | 8.03844473569 | 22.89 | 26.935 | 22.09 | 1022401 | 24.03877195 | SP |
| 52 | 5.74 | 30.2264349658 | 18.99 | 26.935 | 18.92 | 1072892 | 22.30495332 | SP |
| 156 | 6.62 | 36.5543898399 | 18.11 | 26.935 | 15.69 | 1040128 | 19.57428716 | SP |
| 260 | 10.39 | 72.4546722455 | 14.34 | 26.935 | 14.19 | 722909 | 19.29584892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 24.72 | -0.05 | -0.20 | 24.84 | 24.8599 | 24.7 | 761375 |
| 1731627000 | 24.77 | -0.06 | -0.24 | 24.72 | 24.8699 | 24.68 | 1064224 |
| 1731540600 | 24.83 | -0.27 | -1.08 | 25.21 | 25.235 | 24.83 | 1182322 |
| 1731454200 | 25.1 | -0.2 | -0.79 | 25.21 | 25.25 | 25.02 | 793362 |
| 1731367800 | 25.3 | -0.63 | -2.43 | 25.37 | 25.37 | 25.19 | 1050766 |
| 1731108600 | 25.93 | -0.17 | -0.65 | 26.03 | 26.05 | 25.8999 | 590251 |
| 1731022200 | 26.1 | 0.42 | 1.64 | 25.95 | 26.14 | 25.93 | 471452 |
| 1730935800 | 25.68 | -0.79 | -2.98 | 25.69 | 25.84 | 25.605 | 1056924 |
| 1730849400 | 26.47 | 0.05 | 0.19 | 26.53 | 26.54 | 26.38 | 375759 |
| 1730763000 | 26.42 | 0.03 | 0.11 | 26.48 | 26.4972 | 26.37 | 757185 |
| 1730500200 | 26.39 | -0.11 | -0.42 | 26.59 | 26.635 | 26.385 | 612775 |
| 1730413800 | 26.5 | -0.4 | -1.49 | 26.71 | 26.71 | 26.36 | 706233 |
| 1730327400 | 26.9 | 0.13 | 0.49 | 26.84 | 26.935 | 26.75 | 983857 |
| 1730241000 | 26.77 | 0.3 | 1.13 | 26.59 | 26.785 | 26.555 | 1393685 |
| 1730154600 | 26.47 | -0.01 | -0.04 | 26.43 | 26.505 | 26.43 | 707353 |
| 1729895400 | 26.48 | 0.06 | 0.23 | 26.35 | 26.495 | 26.315 | 609973 |
| 1729809000 | 26.42 | 0.19 | 0.72 | 26.47 | 26.47 | 26.274 | 816343 |
| 1729722600 | 26.23 | -0.31 | -1.17 | 26.45 | 26.4595 | 26.1479 | 1155433 |
| 1729636200 | 26.54 | 0.28 | 1.07 | 26.44 | 26.545 | 26.385 | 1045643 |
| 1729549800 | 26.26 | 0 | 0.00 | 26.4 | 26.4593 | 26.204 | 1345883 |
| 1729290600 | 26.26 | 0.27 | 1.04 | 26.13 | 26.2668 | 26.12 | 961483 |
| 1729204200 | 25.99 | 0.16 | 0.62 | 25.9 | 26.03 | 25.88 | 1222984 |
| 1729117800 | 25.83 | 0.13 | 0.51 | 25.88 | 25.9201 | 25.744 | 880455 |
| 1729031400 | 25.7 | 0.1 | 0.39 | 25.6 | 25.76 | 25.555 | 1092728 |
| 1728945000 | 25.6 | -0.04 | -0.16 | 25.62 | 25.685 | 25.52 | 897276 |
| 1728685800 | 25.64 | 0.28 | 1.10 | 25.54 | 25.6922 | 25.54 | 1003599 |
| 1728599400 | 25.36 | 0.18 | 0.71 | 25.27 | 25.3966 | 25.24 | 1068049 |
| 1728513000 | 25.18 | -0.15 | -0.59 | 25.21 | 25.27 | 25.145 | 1328053 |
| 1728426600 | 25.33 | -0.18 | -0.71 | 25.48 | 25.49 | 25.145 | 1130564 |
| 1728340200 | 25.51 | -0.09 | -0.35 | 25.55 | 25.58 | 25.475 | 671308 |
| 1728081000 | 25.6 | -0.05 | -0.19 | 25.6 | 25.775 | 25.5039 | 1251506 |
| 1727994600 | 25.65 | -0.03 | -0.12 | 25.58 | 25.6906 | 25.4779 | 797102 |
| 1727908200 | 25.68 | 0.01 | 0.04 | 25.65 | 25.7101 | 25.495 | 841241 |
| 1727821800 | 25.67 | 0.28 | 1.10 | 25.61 | 25.8021 | 25.61 | 1170068 |
| 1727735400 | 25.39 | -0.22 | -0.86 | 25.49 | 25.5013 | 25.3399 | 845440 |
| 1727476200 | 25.61 | -0.19 | -0.74 | 25.75 | 25.785 | 25.515 | 1263554 |
| 1727389800 | 25.8 | 0.12 | 0.47 | 25.76 | 25.8451 | 25.6299 | 1035141 |
| 1727303400 | 25.68 | -0.02 | -0.08 | 25.73 | 25.7599 | 25.58 | 732817 |
| 1727217000 | 25.7 | 0.34 | 1.34 | 25.44 | 25.725 | 25.41 | 955663 |
| 1727130600 | 25.36 | 0.05 | 0.20 | 25.39 | 25.46 | 25.35 | 798298 |
| 1726871400 | 25.31 | 0.33 | 1.32 | 25.19 | 25.355 | 25.1299 | 1040718 |
| 1726785000 | 24.98 | 0.36 | 1.46 | 24.9 | 25.03 | 24.8 | 856899 |
| 1726698600 | 24.62 | -0.19 | -0.77 | 24.88 | 25.105 | 24.59 | 1272854 |
| 1726612200 | 24.81 | -0.12 | -0.48 | 24.87 | 24.93 | 24.72 | 857753 |
| 1726525800 | 24.93 | -0.01 | -0.04 | 24.96 | 24.995 | 24.8778 | 435879 |
| 1726266600 | 24.94 | 0.24 | 0.97 | 24.87 | 24.97 | 24.8474 | 665202 |
| 1726180200 | 24.7 | 0.43 | 1.77 | 24.52 | 24.705 | 24.5 | 824811 |
| 1726093800 | 24.27 | -0.04 | -0.16 | 24.21 | 24.3301 | 24.15 | 832891 |
| 1726007400 | 24.31 | 0.11 | 0.45 | 24.27 | 24.3101 | 24.145 | 502865 |
| 1725921000 | 24.2 | 0.11 | 0.46 | 24.17 | 24.2 | 24.07 | 797920 |
| 1725661800 | 24.09 | -0.18 | -0.74 | 24.23 | 24.32 | 23.995 | 1625609 |
| 1725575400 | 24.27 | 0.19 | 0.79 | 24.31 | 24.33 | 24.17 | 1219173 |
| 1725489000 | 24.08 | 0.02 | 0.08 | 24.02 | 24.14 | 23.979 | 1158171 |
| 1725402600 | 24.06 | -0.11 | -0.46 | 24.08 | 24.087 | 23.88 | 1377903 |
| 1725057000 | 24.17 | -0.16 | -0.66 | 24.31 | 24.325 | 24.0887 | 1424026 |
| 1724970600 | 24.33 | 0.12 | 0.50 | 24.23 | 24.4013 | 24.23 | 1209323 |
| 1724884200 | 24.21 | -0.17 | -0.70 | 24.23 | 24.24 | 24.1 | 1227158 |
| 1724797800 | 24.38 | 0.07 | 0.29 | 24.21 | 24.4 | 24.2 | 1380991 |
| 1724711400 | 24.31 | 0.06 | 0.25 | 24.38 | 24.4 | 24.2487 | 674773 |
| 1724452200 | 24.25 | 0.29 | 1.21 | 24.15 | 24.315 | 24.085 | 1003283 |
| 1724365800 | 23.96 | -0.3 | -1.24 | 24.07 | 24.07 | 23.8587 | 756944 |
| 1724279400 | 24.26 | -0.02 | -0.08 | 24.22 | 24.33 | 24.085 | 1294251 |
| 1724193000 | 24.28 | 0.09 | 0.37 | 24.43 | 24.45 | 24.15 | 851380 |
| 1724106600 | 24.19 | -0.04 | -0.17 | 24.05 | 24.215 | 24.005 | 740419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
