VanEck Merk Gold Trust (OUNZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 2.62338817252 | 22.49 | 23.1111 | 22.4 | 694093 | 22.58862985 | SP |
| 4 | 0.61 | 2.71473075211 | 22.47 | 23.1111 | 22.09 | 887568 | 22.42230754 | SP |
| 12 | -0.09 | -0.388433318947 | 23.17 | 23.555 | 22.01 | 1105605 | 22.63685355 | SP |
| 26 | 3.27 | 16.50681474 | 19.81 | 23.555 | 19.185 | 1085962 | 21.45695861 | SP |
| 52 | 4.37 | 23.3564938536 | 18.71 | 23.555 | 17.56 | 1076592 | 20.17743354 | SP |
| 156 | 5.47 | 31.0618966496 | 17.61 | 23.555 | 15.69 | 943096 | 18.81958632 | SP |
| 260 | 9.41 | 68.8368690563 | 13.67 | 23.555 | 13.6 | 651317 | 18.64196697 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 23.08 | 0.32 | 1.41 | 22.93 | 23.1111 | 22.93 | 1337533 |
| 1720040640 | 22.76 | 0.25 | 1.11 | 22.71 | 22.845 | 22.71 | 630685 |
| 1719959400 | 22.51 | -0.01 | -0.04 | 22.5 | 22.5688 | 22.415 | 694340 |
| 1719873000 | 22.518 | 0.05 | 0.21 | 22.49 | 22.54 | 22.4 | 757254 |
| 1719613800 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1719527400 | 22.47 | 0.27 | 1.22 | 22.43 | 22.51 | 22.4099 | 427261 |
| 1719441000 | 22.2 | -0.2 | -0.89 | 22.19 | 22.255 | 22.1699 | 729721 |
| 1719354600 | 22.4 | -0.13 | -0.58 | 22.46 | 22.49 | 22.37 | 768262 |
| 1719268200 | 22.53 | 0.1 | 0.45 | 22.52 | 22.55 | 22.4769 | 982387 |
| 1719009000 | 22.43 | -0.36 | -1.58 | 22.75 | 22.75 | 22.3792 | 1273160 |
| 1718922600 | 22.79 | 0.29 | 1.29 | 22.61 | 22.8451 | 22.58 | 1048878 |
| 1718749800 | 22.5 | 0.1 | 0.45 | 22.39 | 22.5403 | 22.36 | 1049859 |
| 1718663400 | 22.4 | -0.14 | -0.62 | 22.44 | 22.4807 | 22.31 | 1076842 |
| 1718404200 | 22.54 | 0.3 | 1.35 | 22.49 | 22.56 | 22.4557 | 784401 |
| 1718317800 | 22.24 | -0.19 | -0.85 | 22.4 | 22.45 | 22.17 | 911836 |
| 1718231400 | 22.43 | 0.07 | 0.31 | 22.61 | 22.62 | 22.3713 | 840260 |
| 1718145000 | 22.36 | 0.06 | 0.27 | 22.35 | 22.3813 | 22.2792 | 422919 |
| 1718058600 | 22.3 | 0.19 | 0.86 | 22.25 | 22.355 | 22.2283 | 989217 |
| 1717799400 | 22.11 | -0.8 | -3.49 | 22.47 | 22.47 | 22.09 | 1701374 |
| 1717713000 | 22.91 | 0.17 | 0.75 | 22.81 | 22.98 | 22.79 | 1132465 |
| 1717626600 | 22.74 | 0.25 | 1.11 | 22.64 | 22.7756 | 22.5491 | 1175393 |
| 1717540200 | 22.49 | -0.19 | -0.84 | 22.57 | 22.58 | 22.38 | 1224994 |
| 1717453800 | 22.68 | 0.18 | 0.80 | 22.56 | 22.7515 | 22.52 | 1803911 |
| 1717194600 | 22.5 | -0.11 | -0.49 | 22.76 | 22.7601 | 22.42 | 985406 |
| 1717108200 | 22.61 | 0.04 | 0.18 | 22.62 | 22.71 | 22.61 | 838421 |
| 1717021800 | 22.57 | -0.21 | -0.92 | 22.66 | 22.68 | 22.57 | 592426 |
| 1716935400 | 22.78 | 0.22 | 0.98 | 22.8 | 22.83 | 22.685 | 968027 |
| 1716589800 | 22.56 | 0.04 | 0.18 | 22.7 | 22.7 | 22.535 | 408071 |
| 1716503400 | 22.52 | -0.46 | -2.00 | 22.84 | 22.9 | 22.52 | 1508677 |
| 1716417000 | 22.98 | -0.44 | -1.88 | 23.29 | 23.32 | 22.9542 | 1011092 |
| 1716330600 | 23.42 | -0.04 | -0.17 | 23.48 | 23.52 | 23.3691 | 624442 |
| 1716244200 | 23.46 | 0.1 | 0.43 | 23.38 | 23.555 | 23.3 | 774115 |
| 1715985000 | 23.36 | 0.38 | 1.65 | 23.21 | 23.38 | 23.16 | 941693 |
| 1715898600 | 22.98 | -0.09 | -0.39 | 22.99 | 23.0305 | 22.92 | 1336235 |
| 1715812200 | 23.07 | 0.29 | 1.27 | 22.89 | 23.095 | 22.73 | 1279339 |
| 1715725800 | 22.78 | 0.2 | 0.89 | 22.7 | 22.805 | 22.66 | 622861 |
| 1715639400 | 22.58 | -0.27 | -1.18 | 22.68 | 22.695 | 22.5395 | 711558 |
| 1715380200 | 22.85 | 0.19 | 0.84 | 22.88 | 22.93 | 22.775 | 700143 |
| 1715293800 | 22.66 | 0.35 | 1.57 | 22.39 | 22.66 | 22.39 | 1248325 |
| 1715207400 | 22.31 | -0.05 | -0.22 | 22.3 | 22.4203 | 22.3 | 543335 |
| 1715121000 | 22.36 | -0.12 | -0.53 | 22.42 | 22.45 | 22.3376 | 1613001 |
| 1715034600 | 22.48 | 0.24 | 1.08 | 22.42 | 22.54 | 22.41 | 731147 |
| 1714775400 | 22.24 | -0.02 | -0.09 | 22.23 | 22.27 | 22.01 | 1707399 |
| 1714689000 | 22.26 | -0.06 | -0.27 | 22.14 | 22.31 | 22.08 | 797477 |
| 1714602600 | 22.32 | 0.18 | 0.81 | 22.25 | 22.5 | 22.2 | 2199330 |
| 1714516200 | 22.14 | -0.43 | -1.91 | 22.29 | 22.355 | 22.125 | 1264474 |
| 1714429800 | 22.57 | -0.05 | -0.22 | 22.57 | 22.68 | 22.48 | 1016248 |
| 1714170600 | 22.62 | 0.07 | 0.31 | 22.66 | 22.6624 | 22.5076 | 726576 |
| 1714084200 | 22.55 | 0.13 | 0.58 | 22.38 | 22.67 | 22.38 | 1725442 |
| 1713997800 | 22.42 | -0.03 | -0.13 | 22.44 | 22.5924 | 22.39 | 620353 |
| 1713911400 | 22.45 | -0.07 | -0.29 | 22.36 | 22.5424 | 22.33 | 1582349 |
| 1713825000 | 22.515 | -0.58 | -2.49 | 22.59 | 22.653 | 22.47 | 1173486 |
| 1713565800 | 23.09 | 0.09 | 0.39 | 23.03 | 23.215 | 22.99 | 1066545 |
| 1713479400 | 23 | 0.06 | 0.26 | 23.12 | 23.13 | 22.9 | 1329571 |
| 1713393000 | 22.94 | -0.17 | -0.74 | 23.09 | 23.1524 | 22.82 | 2153874 |
| 1713306600 | 23.11 | 0.05 | 0.22 | 23 | 23.1799 | 22.85 | 1782960 |
| 1713220200 | 23.06 | 0.4 | 1.77 | 22.76 | 23.08 | 22.475 | 2625576 |
| 1712961000 | 22.66 | -0.28 | -1.22 | 23.17 | 23.5 | 22.56 | 2278474 |
| 1712874600 | 22.94 | 0.42 | 1.87 | 22.64 | 22.9536 | 22.5476 | 850769 |
| 1712788200 | 22.52 | -0.2 | -0.88 | 22.48 | 22.74 | 22.42 | 1927770 |
| 1712701800 | 22.72 | 0.11 | 0.49 | 22.75 | 22.85 | 22.61 | 1068148 |
| 1712615400 | 22.61 | 0.16 | 0.71 | 22.56 | 22.635 | 22.415 | 1284174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
