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 | 0.13 | 0.463954318344 | 28.02 | 28.265 | 27.7799 | 899408 | 28.05719866 | SP |
| 4 | 0.22 | 0.78768349445 | 27.93 | 28.47 | 27.315 | 1000596 | 28.08371096 | SP |
| 12 | 2.7 | 10.6090373281 | 25.45 | 28.47 | 24.95 | 1077635 | 26.86181582 | SP |
| 26 | 3.63 | 14.8042414356 | 24.52 | 28.47 | 24.5 | 1013743 | 26.2232238 | SP |
| 52 | 7.22 | 34.4959388438 | 20.93 | 28.47 | 20.77 | 1078781 | 24.41063173 | SP |
| 156 | 9.1 | 47.7690288714 | 19.05 | 28.47 | 15.69 | 1122780 | 20.28586115 | SP |
| 260 | 12.41 | 78.8437102922 | 15.74 | 28.47 | 14.19 | 787589 | 19.91030008 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 28.15 | 0.33 | 1.19 | 28.09 | 28.18 | 28.065 | 515671 |
| 1741645800 | 27.82 | -0.24 | -0.86 | 27.93 | 28.0601 | 27.7799 | 802258 |
| 1741390200 | 28.06 | 0.02 | 0.07 | 28.17 | 28.265 | 27.9801 | 742125 |
| 1741303800 | 28.04 | -0.15 | -0.53 | 28.06 | 28.175 | 28.04 | 1221830 |
| 1741217400 | 28.19 | 0.06 | 0.21 | 28.02 | 28.26 | 27.9506 | 1215157 |
| 1741131000 | 28.13 | 0.26 | 0.93 | 28.17 | 28.17 | 27.9849 | 1229943 |
| 1741044600 | 27.87 | 0.34 | 1.24 | 27.67 | 27.905 | 27.67 | 1134014 |
| 1740785400 | 27.53 | -0.19 | -0.69 | 27.46 | 27.535 | 27.315 | 914534 |
| 1740699000 | 27.72 | -0.42 | -1.49 | 27.86 | 27.87 | 27.66 | 794919 |
| 1740612600 | 28.14 | 0.04 | 0.14 | 27.93 | 28.14 | 27.89 | 641576 |
| 1740526200 | 28.1 | -0.37 | -1.30 | 28.39 | 28.4 | 27.86 | 1210654 |
| 1740439800 | 28.47 | 0.16 | 0.57 | 28.38 | 28.47 | 28.2699 | 850213 |
| 1740180600 | 28.31 | -0.01 | -0.04 | 28.35 | 28.385 | 28.18 | 822793 |
| 1740094200 | 28.32 | -0.01 | -0.04 | 28.25 | 28.41 | 28.25 | 980607 |
| 1740007800 | 28.33 | 0.03 | 0.11 | 28.31 | 28.36 | 28.14 | 762859 |
| 1739921400 | 28.3 | 0.47 | 1.69 | 28.21 | 28.33 | 28.19 | 984021 |
| 1739575800 | 27.83 | -0.42 | -1.49 | 28.24 | 28.24 | 27.7501 | 1227013 |
| 1739489400 | 28.25 | 0.25 | 0.89 | 28.05 | 28.25 | 28.04 | 1825858 |
| 1739403000 | 28 | 0.05 | 0.18 | 27.93 | 28.06 | 27.8449 | 1135270 |
| 1739316600 | 27.95 | -0.11 | -0.39 | 27.98 | 28.0563 | 27.8801 | 1144415 |
| 1739230200 | 28.06 | 0.48 | 1.74 | 27.99 | 28.0899 | 27.9499 | 1035270 |
| 1738971000 | 27.58 | 0.02 | 0.07 | 27.66 | 27.845 | 27.52 | 1221134 |
| 1738884600 | 27.56 | -0.06 | -0.22 | 27.57 | 27.57 | 27.34 | 781380 |
| 1738798200 | 27.62 | 0.17 | 0.62 | 27.65 | 27.805 | 27.5969 | 1357587 |
| 1738711800 | 27.45 | 0.27 | 0.99 | 27.36 | 27.45 | 27.33 | 1401025 |
| 1738625400 | 27.18 | 0.13 | 0.48 | 27.15 | 27.31 | 27.13 | 1696228 |
| 1738366200 | 27.05 | 0.07 | 0.26 | 27.1 | 27.1851 | 26.9599 | 1735482 |
| 1738279800 | 26.98 | 0.39 | 1.47 | 26.89 | 27 | 26.83 | 1434216 |
| 1738193400 | 26.59 | -0.09 | -0.34 | 26.67 | 26.67 | 26.49 | 1045407 |
| 1738107000 | 26.68 | 0.24 | 0.91 | 26.57 | 26.68 | 26.545 | 862355 |
| 1738020600 | 26.44 | -0.28 | -1.05 | 26.59 | 26.59 | 26.3499 | 917391 |
| 1737761400 | 26.72 | 0.13 | 0.49 | 26.76 | 26.8799 | 26.72 | 952612 |
| 1737675000 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1737588600 | 26.59 | 0.14 | 0.51 | 26.58 | 26.6299 | 26.535 | 981583 |
| 1737502200 | 26.455 | 0.4 | 1.52 | 26.33 | 26.495 | 26.33 | 1058446 |
| 1737156600 | 26.06 | -0.13 | -0.50 | 26.12 | 26.2199 | 26.0514 | 1735490 |
| 1737070200 | 26.19 | 0.17 | 0.65 | 26.18 | 26.275 | 26.165 | 849510 |
| 1736983800 | 26.02 | 0.2 | 0.77 | 25.94 | 26.02 | 25.83 | 926260 |
| 1736897400 | 25.82 | 0.14 | 0.53 | 25.66 | 25.825 | 25.66 | 895359 |
| 1736811000 | 25.685 | -0.27 | -1.02 | 25.75 | 25.795 | 25.635 | 952430 |
| 1736551800 | 25.95 | 0.25 | 0.97 | 25.96 | 26.0299 | 25.88 | 1633716 |
| 1736379000 | 25.7 | 0.13 | 0.51 | 25.68 | 25.7599 | 25.57 | 1160514 |
| 1736292600 | 25.57 | 0.16 | 0.63 | 25.68 | 25.6932 | 25.5 | 965351 |
| 1736206200 | 25.41 | -0.05 | -0.20 | 25.32 | 25.4897 | 25.305 | 1142352 |
| 1735947000 | 25.46 | -0.21 | -0.82 | 25.56 | 25.59 | 25.4399 | 1018082 |
| 1735860600 | 25.67 | 0.37 | 1.46 | 25.54 | 25.67 | 25.5199 | 1293458 |
| 1735687800 | 25.3 | 0.15 | 0.60 | 25.21 | 25.35 | 25.2057 | 1112107 |
| 1735601400 | 25.15 | -0.08 | -0.32 | 25.16 | 25.2 | 25.04 | 1087919 |
| 1735342200 | 25.23 | -0.17 | -0.67 | 25.22 | 25.295 | 25.2 | 936475 |
| 1735255800 | 25.4 | 0.17 | 0.67 | 25.32 | 25.46 | 25.32 | 778408 |
| 1735077840 | 25.23 | 0.04 | 0.16 | 25.23 | 25.265 | 25.1789 | 606207 |
| 1734996600 | 25.19 | -0.12 | -0.47 | 25.25 | 25.26 | 25.158 | 1555446 |
| 1734737400 | 25.31 | 0.27 | 1.08 | 25.25 | 25.3901 | 25.21 | 1163712 |
| 1734651000 | 25.04 | 0.02 | 0.08 | 25.06 | 25.09 | 24.95 | 657387 |
| 1734564600 | 25.02 | -0.49 | -1.92 | 25.45 | 25.465 | 24.97 | 1086237 |
| 1734478200 | 25.51 | -0.08 | -0.31 | 25.48 | 25.5569 | 25.425 | 811069 |
| 1734391800 | 25.59 | 0.04 | 0.18 | 25.65 | 25.66 | 25.5599 | 1043723 |
| 1734132600 | 25.545 | -0.3 | -1.14 | 25.68 | 25.7099 | 25.53 | 1718833 |
| 1734046200 | 25.84 | -0.37 | -1.41 | 25.9 | 25.945 | 25.8049 | 1356523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
