ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-13.2-5.35171295358246.65248.15229.151222233.70179273DE
4-28.55-10.8969465649262262.39999229.15760242.67112204DE
12-36.65-13.5690485006270.1272.05229.15775250.70447531DE
26-36-13.360549267269.45299.95229.15535259.96120174DE
52-17.45-6.95496213631250.9299.95229.15503262.67585973DE
1564121.3042348662192.45299.95186.35332241.80888195DE
26059.0133.8282504013174.44299.95102.94219235.60166186DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1739914020231.8-2.7-1.15235.3237.45231.81008
1739827620234.54.21.82229.6238.1229.552153
1739568420230.3-3.95-1.69233.2235.85229.151328
1739482020234.25-7.75-3.20242.05242.9234.21125
1739395620242-5.9-2.38246.65248.15242494
1739309220247.9-1.1-0.44249.3249.55247.25213
17392228202492.81.14245.65249245.35187
1738963620246.21.750.72244.9248.8243.85950
1738877220244.45-3.25-1.31248.1250.6243.85511
1738790820247.7-1.05-0.42248251246.9717
1738704420248.75-1.05-0.42247.95249.6247.15209
1738618020249.80.750.30249.95250.25247.95554
1738358820249.052.951.20250250246.05687
1738272420246.14.11.69242.5248240.5659
1738186020242-9.5-3.78252.55256.05237.651831
1738099620251.5-3.9-1.53257.1259.3251.5182
1738013220255.41.450.57253.9256.89999251.55886
1737754020253.95-2.95-1.15257.7259.25253.95542
1737667620256.89999-2.4-0.93256.7259.55254.25496
1737581220259.3-2.55-0.97262262.39999257477
1737494820261.852.651.02259.1263257.25599
1737408420259.2-0.7-0.27260.45262.45257.75527
1737149220259.89999-0.9-0.35259.2262.6259.2270
1737062820260.82.751.07257.85261257.39999251
1736976420258.051.750.68258.35259.95257.95299
1736890020256.3-2.05-0.79256.64999257.6255.4216
1736803620258.354.51.77254.6259.45252.7901
1736544420253.85-2.1-0.82255.95257252.5679
1736458020255.953.51.39254.55255.95254.55787
1736371620252.452.20.88252.5254.5251.15644
1736285220250.251.450.58248.9252247.05256
1736198820248.8-6.8-2.66256.14999256.14999248.8447
1735939620255.60.250.10253.35255.7252.95160
1735853220255.352.61.03255.4257.64999253.55296
1735594020252.75-2.9-1.13255.75255.85252.75123
1735334820255.651.350.53255256.55254379
1734989220254.3-0.7-0.27253.9258252.210634
173473002025531.19249.5255.6249.25572
1734643620252-3-1.18253.65253.65248.35364
173455722025520.79252.55256.64999251.35670
17344708202530.40.16253254.35252.05535
1734384420252.62.551.02249.55256247.25764
1734125220250.05-1.6-0.64250.5253.6249.85853
1734038820251.65-0.25-0.10251.15252.25242.72072
1733952420251.9-5.8-2.25256257.05251.9444
1733866020257.71.80.70254.35258.75253.55492
1733779620255.9-2.1-0.81258.55258.55254.7466
1733520420258-4-1.53260.14999261.85258865
1733434020262-1.3-0.49264264.7261306
1733347620263.3-0.9-0.34264.85265.05262217
1733261220264.21.850.71262.45264.39999261395
1733174820262.35-6.3-2.35270.5272.05262.35571
1732915620268.64999-0.15-0.06268.2269.25266.8579
1732829220268.80.150.06268.8268.95267.5541
1732742820268.64999-0.9-0.33270.1270.35267.35215
1732656420269.551.20.45269.6269.6266.7165
1732570020268.35-1.35-0.50270.6271.8266.89999461
1732310820269.71.450.54268.2271.55266.6188
1732224420268.254.21.59264.5269.39999264.5466
1732138020264.05-0.65-0.25264.75267264.05449
1732051620264.7-6.25-2.31271.05273.5264.7953

GDX Financials

Financials

Your Recent History

Delayed Upgrade Clock