GDX

VanEck Gold Miners ETF
32.74
0.00 (0.00%)

GDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 32.74 0.72 2.25% 32.00 33.00 31.66 24,814,308
Jan 31 2023 32.02 0.19 0.6% 31.73 32.04 31.5301 12,801,712
Jan 30 2023 31.83 -0.48 -1.49% 32.21 32.37 31.83 15,398,317
Jan 27 2023 32.31 -0.45 -1.37% 32.599 32.625 32.09 15,513,936
Jan 26 2023 32.76 -0.51 -1.53% 33.17 33.17 32.41 19,376,649
Jan 25 2023 33.27 0.54 1.65% 32.321 33.34 32.26 20,158,367
Jan 24 2023 32.73 0.33 1.02% 32.25 32.80 31.87 18,578,502
Jan 23 2023 32.40 -0.02 -0.06% 32.03 32.42 31.71 22,130,996
Jan 20 2023 32.42 0.40 1.25% 31.76 32.44 31.589 22,157,149
Jan 19 2023 32.02 0.81 2.6% 31.46 32.195 31.25 28,732,937
Jan 18 2023 31.21 -0.31 -0.98% 32.058 32.23 31.21 18,008,207
Jan 17 2023 31.52 -1.13 -3.46% 32.28 32.32 31.33 24,963,034
Jan 16 2023 32.65 0.00 +0.00% 32.18 32.75 32.135 0
Jan 13 2023 32.65 0.47 1.46% 32.18 32.75 32.135 20,971,598
Jan 12 2023 32.18 0.61 1.93% 32.11 32.30 31.55 26,627,906
Jan 11 2023 31.57 -0.27 -0.85% 32.00 32.08 31.26 14,789,280
Jan 10 2023 31.84 0.58 1.86% 31.38 31.865 31.20 15,350,353
Jan 09 2023 31.26 -0.30 -0.95% 31.95 31.97 31.25 27,116,922
Jan 06 2023 31.56 0.91 2.97% 31.18 31.675 30.675 29,227,849
Jan 05 2023 30.65 -0.27 -0.87% 30.35 30.69 30.0301 22,713,670
Jan 04 2023 30.92 1.26 4.25% 30.2799 31.08 30.15 34,440,630
Jan 03 2023 29.66 1.00 3.49% 29.329 30.0499 29.25 25,637,687
Jan 02 2023 28.66 0.00 +0.00% 28.87 28.92 28.41 0
Dec 30 2022 28.66 -0.16 -0.56% 28.87 28.92 28.41 12,526,243
Dec 29 2022 28.82 0.14 0.49% 29.03 29.23 28.74 9,116,898
Dec 28 2022 28.68 -0.92 -3.11% 29.35 29.39 28.5422 14,251,520
Dec 27 2022 29.60 0.73 2.53% 29.08 29.99 28.8614 17,487,160
Dec 26 2022 28.87 0.00 +0.00% 28.85 29.22 28.375 0
Dec 23 2022 28.87 0.11 0.38% 28.85 29.22 28.375 16,345,966
Dec 22 2022 28.76 -0.32 -1.1% 28.63 28.785 28.12 20,137,584
Dec 21 2022 29.08 0.34 1.18% 28.98 29.32 28.90 20,176,398
Dec 20 2022 28.74 1.08 3.9% 28.20 28.91 28.11 26,850,240
Dec 19 2022 27.66 -0.94 -3.29% 28.22 28.34 27.55 18,369,392
Dec 16 2022 28.60 0.28 0.99% 28.33 28.785 28.1191 23,708,650
Dec 15 2022 28.32 -1.31 -4.42% 28.785 28.985 28.29 29,042,828
Dec 14 2022 29.63 -0.15 -0.5% 29.79 29.96 29.09 21,947,869
Dec 13 2022 29.78 0.84 2.9% 30.03 30.455 29.465 27,691,609
Dec 12 2022 28.94 -0.13 -0.45% 28.825 28.99 28.43 22,486,362
Dec 09 2022 29.07 -0.35 -1.19% 29.6928 30.10 29.04 24,134,832
Dec 08 2022 29.42 0.01 0.03% 29.64 29.8299 29.255 18,074,290
Dec 07 2022 29.41 0.56 1.94% 29.07 29.73 29.06 36,768,586
Dec 06 2022 28.85 0.01 0.03% 29.201 29.535 28.77 25,629,109
Dec 05 2022 28.84 -1.08 -3.61% 29.63 29.63 28.75 42,570,662
Dec 02 2022 29.92 -0.12 -0.4% 29.37 30.01 29.16 35,314,045
Dec 01 2022 30.04 0.99 3.41% 29.73 30.27 29.05 50,096,925
Nov 30 2022 29.05 0.90 3.2% 28.525 29.24 28.085 36,815,933
Nov 29 2022 28.15 0.85 3.11% 27.7199 28.30 27.71 35,106,575
Nov 28 2022 27.30 -1.14 -4.01% 28.351 28.37 27.25 33,666,472
Nov 25 2022 28.44 0.00 +0.00% 28.60 28.69 28.3399 0
Nov 25 2022 28.44 -0.27 -0.94% 28.60 28.69 28.3399 19,740,831
Nov 24 2022 28.71 0.00 +0.00% 28.25 28.78 27.9982 0
Nov 23 2022 28.71 0.45 1.59% 28.25 28.78 27.9982 34,287,906
Nov 22 2022 28.26 0.18 0.62% 27.41 28.26 27.37 29,684,545
Nov 22 2022 28.085 0.91 3.33% 27.41 28.225 27.37 15,179,977
Nov 21 2022 27.18 -0.19 -0.69% 27.17 27.26 26.76 21,106,342
Nov 18 2022 27.37 0.25 0.92% 27.04 27.41 26.92 28,555,916
Nov 17 2022 27.12 -0.41 -1.49% 27.058 27.28 26.84 24,629,676
Nov 16 2022 27.53 -0.32 -1.15% 27.64 27.99 27.53 15,688,503
Nov 15 2022 27.85 -0.27 -0.96% 28.438 28.49 27.575 29,881,255
Nov 14 2022 28.12 -0.18 -0.64% 28.13 28.38 27.88 18,861,680
Nov 11 2022 28.30 0.09 0.32% 28.289 28.34 27.832 23,152,240
Nov 10 2022 28.21 1.97 7.51% 27.78 28.31 27.31 46,833,229
Nov 09 2022 26.24 -0.42 -1.58% 26.53 27.02 26.16 31,646,599
Nov 08 2022 26.66 1.51 6.0% 25.17 26.945 25.04 50,676,063
Nov 07 2022 25.15 0.20 0.8% 25.10 25.245 24.65 28,841,792
Nov 04 2022 24.95 0.00 +0.00% 23.76 24.99 23.75 0
Nov 04 2022 24.95 2.27 10.01% 23.76 24.99 23.75 46,762,449