VanEck UCITS ETFs plc (GDX.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724081220 | 33.479599 | 0.74 | 2.26 | 32.9391 | 43.01 | 32.648809 | 4592 |
| 1723821960 | 32.7391 | 0.76 | 2.37 | 32.228 | 42.36 | 32.031799 | 5038 |
| 1723732740 | 31.9805 | 0.12 | 0.38 | 32.369 | 32.4245 | 31.97 | 551 |
| 1723646340 | 31.8581 | -0.32 | -1.00 | 32.3973 | 32.417099 | 31.8507 | 571 |
| 1723559520 | 32.1796 | 0.46 | 1.46 | 31.76413 | 32.296799 | 31.76413 | 5238 |
| 1723473480 | 31.71634 | -8.11 | -20.37 | 31.3794 | 31.8 | 31.27 | 371 |
| 1723213920 | 39.83 | 8.98 | 29.11 | 31 | 39.83 | 30.8549 | 3345 |
| 1723130700 | 30.8494 | -0.38 | -1.22 | 30.8447 | 30.9495 | 30.6395 | 2845 |
| 1723044540 | 31.2295 | -8.17 | -20.74 | 31.3145 | 39.87 | 31.17 | 2881 |
| 1722958080 | 39.4 | 9.34 | 31.09 | 30.9295 | 39.5 | 30.8 | 3049 |
| 1722871620 | 30.05522 | -2.6 | -7.97 | 30.8005 | 39.99 | 29.3541 | 25113 |
| 1722612480 | 32.658499 | 0.06 | 0.18 | 32.893 | 41.9693 | 31.782 | 4682 |
| 1722526140 | 32.6 | -0.03 | -0.09 | 32.8692 | 33.0882 | 32.3506 | 11429 |
| 1722436440 | 32.63 | 0.8 | 2.51 | 32.5322 | 32.63 | 32.5322 | 1136 |
| 1722353220 | 31.83116 | 0.14 | 0.45 | 31.82 | 31.92044 | 31.71 | 547 |
| 1722266880 | 31.68949 | 0.13 | 0.41 | 31.613 | 40.6789 | 31.4515 | 3314 |
| 1722004560 | 31.56 | 0.29 | 0.93 | 31.45 | 31.66 | 31.3392 | 468 |
| 1721918040 | 31.27 | -1.57 | -4.78 | 31.52 | 31.52 | 31.01 | 3216 |
| 1721834940 | 32.839599 | 0.66 | 2.04 | 32.34 | 41.96 | 32.34 | 2456 |
| 1721745720 | 32.1832 | 0.16 | 0.51 | 32.189999 | 32.2995 | 32.0903 | 1392 |
| 1721658960 | 32.02 | -0.32 | -0.99 | 32.22 | 32.303199 | 32.02 | 2774 |
| 1721399700 | 32.3415 | -0.52 | -1.58 | 32.0002 | 32.3415 | 31.7811 | 5521 |
| 1721313360 | 32.8596 | -0.68 | -2.03 | 33.2825 | 33.2825 | 32.8596 | 1374 |
| 1721229420 | 33.54 | 0.52 | 1.57 | 33.3925 | 43.53 | 33.1195 | 4425 |
| 1721140560 | 33.02 | 0.49 | 1.51 | 32.77 | 42.5 | 32.7395 | 8558 |
| 1721057340 | 32.5304 | 0.21 | 0.65 | 32.579099 | 42.5995 | 32.398 | 2799 |
| 1720798020 | 32.3208 | 0.2 | 0.63 | 32.529 | 41.9004 | 32.100499 | 4483 |
| 1720711680 | 32.1197 | 0.15 | 0.47 | 32.15 | 42.25 | 31.9445 | 8458 |
| 1720623300 | 31.9703 | 0.54 | 1.72 | 31.4897 | 32.11 | 31.48 | 768 |
| 1720538880 | 31.4304 | 0.35 | 1.13 | 31.45 | 40.4877 | 31.3005 | 4051 |
| 1720452360 | 31.0803 | -0.5 | -1.58 | 31.28 | 40.0007 | 31.03 | 5713 |
| 1720193280 | 31.5795 | 0.77 | 2.50 | 31.0595 | 39.71 | 31.0005 | 1934 |
| 1720103580 | 30.8104 | 0.14 | 0.46 | 30.81 | 30.8504 | 30.7804 | 851 |
| 1720020540 | 30.6705 | 0.63 | 2.10 | 38.25 | 38.3494 | 30.0023 | 3495 |
| 1719934080 | 30.0405 | 0.09 | 0.29 | 30.04 | 37.5407 | 29.63361 | 2790 |
| 1719847500 | 29.95274 | -0.28 | -0.92 | 30.01 | 38.1494 | 29.8411 | 7559 |
| 1719585240 | 30.2296 | 0.16 | 0.53 | 30.3689 | 30.42 | 30.2296 | 2170 |
| 1719502140 | 30.0695 | 0.47 | 1.59 | 29.8799 | 37.91 | 29.8293 | 6419 |
| 1719415980 | 29.5998 | -0.28 | -0.94 | 29.69 | 37.57 | 29.371 | 4207 |
| 1719329280 | 29.8795 | -0.13 | -0.43 | 29.8211 | 37.97 | 29.7204 | 3942 |
| 1719242880 | 30.0097 | 0.2 | 0.67 | 29.9 | 37.98 | 29.9 | 2788 |
| 1718983740 | 29.8096 | -0.59 | -1.94 | 30.16 | 38.6294 | 29.8096 | 7093 |
| 1718894280 | 30.4 | 1.09 | 3.72 | 29.85 | 37.78 | 29.75 | 2189 |
| 1718807460 | 29.3104 | 0.07 | 0.24 | 29.45 | 29.45 | 29.3104 | 1862 |
| 1718724540 | 29.2397 | 0.31 | 1.07 | 28.9596 | 29.2397 | 28.9596 | 506 |
| 1718634720 | 28.9297 | -0.3 | -1.03 | 29.0104 | 29.0104 | 28.9297 | 14 |
| 1718378940 | 29.23 | 0.1 | 0.34 | 29.0394 | 37.0494 | 28.6878 | 5920 |
| 1718292600 | 29.13 | -0.5 | -1.69 | 29.3404 | 29.4297 | 29.13 | 4581 |
| 1718203020 | 29.63 | 0.22 | 0.75 | 29.3995 | 29.939 | 29.3995 | 50 |
| 1718119740 | 29.4097 | -0.89 | -2.94 | 29.4296 | 37.78 | 29.2904 | 3944 |
| 1718029980 | 30.2991 | 0 | 0.00 | 30.2991 | 30.2991 | 30.2991 | 0 |
| 1717770780 | 30.2991 | -0.09 | -0.30 | 31.2788 | 39.47 | 29.9412 | 2630 |
| 1717684800 | 30.3896 | 0.54 | 1.81 | 30.4794 | 30.4794 | 30.3695 | 31 |
| 1717600500 | 29.8496 | 0.18 | 0.61 | 29.75 | 29.9703 | 29.75 | 1626 |
| 1717514760 | 29.67 | -1.26 | -4.07 | 30.6706 | 38.79 | 29.6305 | 8606 |
| 1717428540 | 30.9296 | -8.72 | -21.99 | 30.7988 | 30.9695 | 30.67 | 3486 |
| 1717166580 | 39.65 | 8.48 | 27.21 | 30.9998 | 39.65 | 30.9998 | 37 |
| 1717079640 | 31.1698 | -0.05 | -0.16 | 30.48 | 31.24 | 30.48 | 60 |
| 1716993360 | 31.2203 | 0 | 0.00 | 31.2203 | 31.2203 | 31.2203 | 0 |
| 1716906960 | 31.2203 | 0.27 | 0.87 | 31.1696 | 31.2203 | 31.1696 | 23 |
| 1716564600 | 30.95 | 0.21 | 0.68 | 38.94 | 38.94 | 30.69 | 10 |
| 1716478140 | 30.7404 | -0.68 | -2.16 | 30.8 | 39.3095 | 30.5404 | 4473 |
| 1716388620 | 31.42 | -0.83 | -2.57 | 31.96 | 40.73 | 31.39 | 124 |
| 1716302280 | 32.25 | -0.28 | -0.86 | 32.1 | 40.92 | 32.1 | 1539 |
| 1716215640 | 32.53 | 0.48 | 1.50 | 32.63 | 32.78 | 32.53 | 2957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
