VanEck UCITS ETFs plc (GDX.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736869080 | 40.94 | 8.17 | 24.93 | 40.02 | 40.94 | 32.802 | 1130 |
| 1736782500 | 32.7705 | -1.24 | -3.64 | 33.360599 | 33.360599 | 32.61 | 3303 |
| 1736524020 | 34.01 | 0.9 | 2.72 | 33.35 | 34.01 | 33.251399 | 4669 |
| 1736439600 | 33.11 | 0.9 | 2.79 | 32.878999 | 40.37 | 32.878 | 1545 |
| 1736353620 | 32.211399 | 0.47 | 1.49 | 32.21 | 39.3982 | 31.91264 | 1241 |
| 1736264400 | 31.74 | 0.52 | 1.67 | 31.298 | 31.74 | 31.18 | 3577 |
| 1736180880 | 31.2186 | -0.59 | -1.86 | 31.463 | 31.62 | 31.164 | 3853 |
| 1735918500 | 31.81 | 0.02 | 0.07 | 32.045 | 32.046 | 31.81 | 3328 |
| 1735832160 | 31.7868 | 1.73 | 5.77 | 30.64021 | 31.79 | 30.64021 | 25 |
| 1735662660 | 30.052 | 0 | 0.00 | 30.052 | 30.052 | 30.052 | 0 |
| 1735576260 | 30.052 | -0.76 | -2.47 | 30.46 | 38.507 | 29.9146 | 3443 |
| 1735313700 | 30.8144 | 0.27 | 0.90 | 30.6475 | 30.8144 | 30.595 | 448 |
| 1735057680 | 30.53978 | 0 | 0.00 | 30.53978 | 30.53978 | 30.53978 | 0 |
| 1734971280 | 30.53978 | -0.53 | -1.69 | 30.8946 | 30.8946 | 30.25 | 2257 |
| 1734712200 | 31.0656 | 0.66 | 2.17 | 30.8166 | 38.09 | 30.34261 | 1389 |
| 1734622440 | 30.4065 | -1.03 | -3.29 | 30.8346 | 30.9596 | 30.3565 | 23071 |
| 1734536340 | 31.44 | 0.04 | 0.12 | 31.75 | 31.8 | 30.99 | 37 |
| 1734449880 | 31.403 | -0.42 | -1.31 | 31.88 | 32.229999 | 31.0515 | 4087 |
| 1734366420 | 31.82 | -0.41 | -1.26 | 32.4545 | 40.5866 | 31.82 | 4004 |
| 1734104460 | 32.226999 | -1.25 | -3.74 | 33.113 | 33.113 | 32.202 | 1212 |
| 1734020880 | 33.479999 | -0.26 | -0.77 | 34.0465 | 43.44 | 33.2832 | 2925 |
| 1733931060 | 33.74 | 0.38 | 1.14 | 33.2762 | 33.9462 | 33.266399 | 448 |
| 1733848080 | 33.3592 | -0.25 | -0.75 | 32.97 | 33.46 | 32.97 | 3766 |
| 1733761860 | 33.6112 | 1.28 | 3.96 | 32.6044 | 41.9386 | 32.531399 | 10095 |
| 1733495700 | 32.33 | -0.37 | -1.13 | 32.673499 | 32.7928 | 32.33 | 2950 |
| 1733416140 | 32.7 | -0.26 | -0.79 | 32.967799 | 41.9 | 32.7 | 2224 |
| 1733326500 | 32.9608 | 0.14 | 0.43 | 32.97 | 33.0215 | 32.833 | 1371 |
| 1733239800 | 32.82 | 0.36 | 1.10 | 32.506999 | 32.9 | 32.479999 | 15 |
| 1733156940 | 32.461399 | -0.66 | -1.98 | 32.246 | 32.6056 | 32.231499 | 6886 |
| 1732897620 | 33.1176 | 0.18 | 0.54 | 33.082 | 33.217799 | 32.968 | 2592 |
| 1732808160 | 32.939999 | 0.03 | 0.10 | 32.697 | 33.7384 | 32.697 | 4301 |
| 1732721820 | 32.9075 | -8.23 | -20.01 | 33.3855 | 42.11 | 32.9075 | 5092 |
| 1732638480 | 41.14 | 8.4 | 25.65 | 32.7445 | 41.14 | 32.689999 | 1460 |
| 1732548840 | 32.743 | -1.38 | -4.03 | 33.336599 | 33.5135 | 32.170499 | 4599 |
| 1732289460 | 34.1194 | 0.79 | 2.37 | 34.144 | 34.436 | 34.04 | 11996 |
| 1732203480 | 33.33 | 0.24 | 0.71 | 33.5855 | 33.5855 | 33.299999 | 4604 |
| 1732120140 | 33.09452 | 0.26 | 0.80 | 32.8626 | 41.86 | 32.835 | 6607 |
| 1732033620 | 32.830599 | 0.43 | 1.32 | 33.22 | 41.56 | 32.729999 | 6893 |
| 1731947580 | 32.402 | 0.64 | 2.02 | 31.553 | 41.05 | 31.553 | 8674 |
| 1731688080 | 31.7592 | 0.44 | 1.39 | 31.4 | 39.9564 | 31.07 | 7571 |
| 1731598260 | 31.324 | -0.14 | -0.44 | 30.72 | 31.8515 | 30.466 | 27584 |
| 1731511920 | 31.4612 | -0.01 | -0.03 | 31.6912 | 31.9141 | 31.4612 | 5612 |
| 1731428820 | 31.471 | -0.6 | -1.88 | 31.401 | 40.3632 | 31.0387 | 22553 |
| 1731342540 | 32.0737 | -1.62 | -4.81 | 33.3277 | 42.9028 | 31.44 | 21399 |
| 1731083160 | 33.6956 | 0.4 | 1.20 | 33.36 | 43.6449 | 33.3542 | 2621 |
| 1730993820 | 33.2958 | -1.1 | -3.21 | 33.345 | 33.6 | 33.2937 | 1599 |
| 1730910480 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1730824080 | 34.4 | 0.03 | 0.10 | 34.222 | 34.4344 | 34.1842 | 1909 |
| 1730737740 | 34.3672 | -0.3 | -0.87 | 33.6979 | 44.52 | 33.6979 | 2440 |
| 1730475300 | 34.67 | 0.12 | 0.35 | 34.82 | 34.9374 | 34.5542 | 1442 |
| 1730388900 | 34.55 | -0.8 | -2.26 | 46.04 | 46.04 | 34.49 | 1431 |
| 1730305440 | 35.35 | -0.37 | -1.05 | 36.053 | 46.95 | 35.24232 | 2879 |
| 1730193840 | 35.7249 | -10.33 | -22.43 | 35.7042 | 35.8065 | 35.64 | 28 |
| 1730132940 | 46.0542 | 10.47 | 29.43 | 35.4583 | 46.0542 | 35.1677 | 23799 |
| 1729869960 | 35.5835 | -0.98 | -2.67 | 35.72 | 46.77 | 35.5265 | 9521 |
| 1729783680 | 36.56 | -0.37 | -1.00 | 37.14 | 48.2437 | 36.2058 | 5904 |
| 1729697340 | 36.93 | -0.6 | -1.59 | 37.89 | 49.2 | 36.93 | 57 |
| 1729610340 | 37.5258 | 0.05 | 0.12 | 37.35 | 48.7039 | 37.27343 | 8914 |
| 1729524420 | 37.48 | 1.67 | 4.67 | 37.15 | 48.76 | 37.0738 | 15062 |
| 1729262100 | 35.8063 | 0.34 | 0.96 | 35.6888 | 35.84 | 35.6056 | 30 |
| 1729178580 | 35.4644 | 0.46 | 1.31 | 35.2595 | 46.07 | 35.183 | 8086 |
| 1729092540 | 35.0054 | -9.63 | -21.58 | 35.1 | 45.8746 | 34.8031 | 7983 |
| 1729006140 | 44.64 | 10.57 | 31.04 | 33.9803 | 44.64 | 33.9698 | 6334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
