NYSEArca - Delayed Quote USD

VanEck Gold Miners ETF (GDX)

38.14 +0.42 (+1.11%)
At close: November 21 at 4:00 PM EST
38.09 -0.05 (-0.13%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 38.12 38.20 37.59 38.14 38.14 21,155,800
Nov 20, 2024 37.73 37.85 37.51 37.72 37.72 16,236,500
Nov 19, 2024 37.49 37.93 37.22 37.88 37.88 22,829,200
Nov 18, 2024 36.55 37.28 36.48 37.02 37.02 33,575,200
Nov 15, 2024 35.93 36.18 35.40 35.51 35.51 20,360,400
Nov 14, 2024 35.31 35.97 35.19 35.72 35.72 34,765,200
Nov 13, 2024 36.41 36.64 35.56 35.56 35.56 24,799,000
Nov 12, 2024 36.27 36.46 35.67 36.11 36.11 37,430,800
Nov 11, 2024 37.42 37.73 36.19 36.73 36.73 45,733,600
Nov 8, 2024 39.23 39.34 38.63 39.02 39.02 22,864,200
Nov 7, 2024 39.00 39.80 38.73 39.57 39.57 26,922,000
Nov 6, 2024 38.21 38.99 37.56 38.64 38.64 44,258,400
Nov 5, 2024 40.37 40.53 39.87 40.11 40.11 16,833,300
Nov 4, 2024 40.27 40.37 39.70 39.90 39.90 13,299,700
Nov 1, 2024 40.49 40.82 39.85 39.85 39.85 14,358,100
Oct 31, 2024 40.83 40.89 39.87 40.34 40.34 27,998,400
Oct 30, 2024 41.95 41.96 41.03 41.51 41.51 18,161,400
Oct 29, 2024 41.80 42.13 41.48 42.02 42.02 20,281,300
Oct 28, 2024 41.33 41.63 41.23 41.36 41.36 14,784,900
Oct 25, 2024 41.91 42.16 41.41 41.56 41.56 21,541,200
Oct 24, 2024 43.47 43.51 41.40 42.13 42.13 31,946,100
Oct 23, 2024 43.50 43.80 42.91 43.26 43.26 22,959,800
Oct 22, 2024 43.52 44.22 43.52 44.09 44.09 21,161,600
Oct 21, 2024 43.75 44.01 43.08 43.22 43.22 21,060,600
Oct 18, 2024 42.00 43.31 41.82 43.15 43.15 31,223,500
Oct 17, 2024 41.36 41.89 41.18 41.49 41.49 22,965,700
Oct 16, 2024 41.15 41.72 40.89 41.00 41.00 20,379,100
Oct 15, 2024 40.13 40.68 39.97 40.68 40.68 19,942,200
Oct 14, 2024 39.93 40.31 39.68 40.16 40.16 7,455,300
Oct 11, 2024 40.03 40.46 39.99 40.05 40.05 12,060,100
Oct 10, 2024 38.99 39.89 38.77 39.87 39.87 22,975,000
Oct 9, 2024 38.44 38.79 38.17 38.79 38.79 16,477,900
Oct 8, 2024 38.68 39.00 38.38 38.99 38.99 16,180,400
Oct 7, 2024 39.29 39.30 38.83 39.03 39.03 15,133,300
Oct 4, 2024 39.65 40.19 39.35 39.55 39.55 15,816,800
Oct 3, 2024 39.85 39.87 39.35 39.56 39.56 17,147,200
Oct 2, 2024 40.50 40.79 40.05 40.37 40.37 13,265,800
Oct 1, 2024 40.31 40.76 39.96 40.45 40.45 22,975,900
Sep 30, 2024 40.10 40.18 39.35 39.82 39.82 24,523,200
Sep 27, 2024 41.39 41.58 40.31 40.36 40.36 25,323,400
Sep 26, 2024 41.62 41.95 41.22 41.64 41.64 21,027,600
Sep 25, 2024 41.30 41.69 41.18 41.31 41.31 18,581,100
Sep 24, 2024 40.74 41.59 40.34 41.41 41.41 27,422,400
Sep 23, 2024 40.54 41.19 40.30 40.33 40.33 19,153,300
Sep 20, 2024 40.40 40.68 40.06 40.51 40.51 28,604,400
Sep 19, 2024 40.10 40.25 39.26 39.72 39.72 22,284,500
Sep 18, 2024 39.76 40.99 39.02 39.06 39.06 41,241,400
Sep 17, 2024 39.70 40.08 39.31 39.49 39.49 17,906,900
Sep 16, 2024 40.00 40.23 39.58 39.89 39.89 12,162,500
Sep 13, 2024 39.80 40.22 39.77 40.09 40.09 27,456,000
Sep 12, 2024 38.06 39.43 38.02 39.21 39.21 35,286,100
Sep 11, 2024 36.90 37.41 36.49 37.39 37.39 10,854,700
Sep 10, 2024 36.76 37.23 36.45 37.22 37.22 13,942,800
Sep 9, 2024 36.61 36.88 36.51 36.76 36.76 15,264,700
Sep 6, 2024 37.17 37.43 36.22 36.32 36.32 19,939,200
Sep 5, 2024 37.66 37.83 37.28 37.33 37.33 16,260,000
Sep 4, 2024 36.89 37.36 36.72 36.91 36.91 15,685,100
Sep 3, 2024 38.01 38.11 36.90 37.27 37.27 25,260,000
Aug 30, 2024 38.79 38.98 38.34 38.62 38.62 13,171,500
Aug 29, 2024 38.54 39.14 38.51 38.88 38.88 13,328,500
Aug 28, 2024 38.73 38.73 38.04 38.36 38.36 16,988,600
Aug 27, 2024 38.92 39.26 38.66 39.22 39.22 8,482,900
Aug 26, 2024 39.58 39.67 39.07 39.23 39.23 9,216,600
Aug 23, 2024 39.25 39.56 38.81 39.34 39.34 15,858,600
Aug 22, 2024 39.22 39.22 38.54 38.78 38.78 19,744,100
Aug 21, 2024 39.40 39.92 39.10 39.77 39.77 13,915,600
Aug 20, 2024 39.66 39.97 39.17 39.50 39.50 21,548,600
Aug 19, 2024 38.22 39.25 38.16 39.22 39.22 21,162,600
Aug 16, 2024 37.88 38.49 37.66 38.49 38.49 25,966,100
Aug 15, 2024 37.15 37.50 36.65 37.29 37.29 14,414,800
Aug 14, 2024 37.10 37.20 36.57 37.11 37.11 11,565,000
Aug 13, 2024 36.80 37.50 36.75 37.38 37.38 13,088,400
Aug 12, 2024 36.15 37.11 36.06 36.90 36.90 23,084,600
Aug 9, 2024 35.84 35.89 35.21 35.84 35.84 9,773,600
Aug 8, 2024 35.19 35.76 34.74 35.55 35.55 16,675,700
Aug 7, 2024 36.10 36.25 34.58 34.71 34.71 17,663,300
Aug 6, 2024 35.15 36.04 34.92 35.63 35.63 14,294,700
Aug 5, 2024 34.30 35.59 33.87 35.34 35.34 28,615,600
Aug 2, 2024 37.76 38.06 36.10 36.48 36.48 27,344,500
Aug 1, 2024 37.95 38.21 36.79 37.27 37.27 18,198,600
Jul 31, 2024 37.64 38.00 37.40 37.93 37.93 26,227,500
Jul 30, 2024 36.87 37.03 36.38 36.95 36.95 12,735,900
Jul 29, 2024 36.60 36.70 36.06 36.64 36.64 10,107,100
Jul 26, 2024 36.52 36.76 36.31 36.48 36.48 15,901,400
Jul 25, 2024 36.26 36.56 35.90 36.19 36.19 31,714,300
Jul 24, 2024 37.82 38.38 37.20 37.23 37.23 20,726,900
Jul 23, 2024 37.42 37.56 37.16 37.45 37.45 8,238,400
Jul 22, 2024 37.31 37.58 36.97 37.45 37.45 15,249,200
Jul 19, 2024 36.86 37.71 36.79 37.39 37.39 22,858,600
Jul 18, 2024 38.69 38.69 37.64 37.87 37.87 17,062,500
Jul 17, 2024 39.16 39.41 38.38 38.44 38.44 23,583,000
Jul 16, 2024 38.27 39.32 38.10 39.28 39.28 24,694,000
Jul 15, 2024 38.20 38.58 37.69 37.95 37.95 20,303,000
Jul 12, 2024 37.65 38.31 37.65 38.17 38.17 16,263,300
Jul 11, 2024 37.93 38.15 37.03 38.09 38.09 27,454,300
Jul 10, 2024 36.54 37.17 36.53 37.05 37.05 20,498,400
Jul 9, 2024 36.13 36.37 35.83 36.11 36.11 8,215,200
Jul 8, 2024 35.86 36.16 35.51 36.10 36.10 16,419,200
Jul 5, 2024 35.88 36.53 35.86 36.27 36.27 22,021,900
Jul 3, 2024 34.55 35.56 34.52 35.28 35.28 21,553,200
Jul 2, 2024 33.86 34.35 33.65 34.02 34.02 12,883,000
Jul 1, 2024 34.09 34.42 33.81 33.89 33.89 9,041,000
Jun 28, 2024 34.50 34.60 33.73 33.93 33.93 15,818,700
Jun 27, 2024 34.20 34.43 34.16 34.23 34.23 11,931,000
Jun 26, 2024 33.35 33.90 33.28 33.82 33.82 13,325,500
Jun 25, 2024 34.07 34.10 33.81 33.84 33.84 11,287,500
Jun 24, 2024 34.28 34.58 34.12 34.25 34.25 18,740,000
Jun 21, 2024 34.41 34.47 33.80 33.99 33.99 25,321,300
Jun 20, 2024 34.07 34.79 33.87 34.55 34.55 20,773,000
Jun 18, 2024 33.18 33.84 33.07 33.70 33.70 15,535,100
Jun 17, 2024 33.21 33.35 32.84 33.20 33.20 13,690,900
Jun 14, 2024 33.53 33.54 32.96 33.41 33.41 17,444,700
Jun 13, 2024 33.83 34.06 32.96 33.15 33.15 23,431,300
Jun 12, 2024 34.50 34.80 33.86 34.00 34.00 24,769,000
Jun 11, 2024 33.80 33.80 33.34 33.75 33.75 15,358,000
Jun 10, 2024 33.71 34.09 33.45 34.03 34.03 17,131,400
Jun 7, 2024 34.74 34.81 33.49 33.54 33.54 50,927,700
Jun 6, 2024 34.96 36.03 34.78 36.01 36.01 28,039,600
Jun 5, 2024 34.43 34.87 34.08 34.79 34.79 17,602,600
Jun 4, 2024 34.96 34.96 33.95 34.18 34.18 32,854,000
Jun 3, 2024 35.42 35.56 35.13 35.51 35.51 18,190,800
May 31, 2024 35.80 35.95 35.00 35.30 35.30 15,716,500
May 30, 2024 35.31 35.85 35.19 35.56 35.56 16,137,600
May 29, 2024 35.67 35.91 35.17 35.19 35.19 19,201,600
May 28, 2024 36.03 36.23 35.71 36.10 36.10 19,222,000
May 24, 2024 35.26 35.50 35.14 35.26 35.26 12,295,000
May 23, 2024 35.40 35.65 34.66 34.75 34.75 32,337,700
May 22, 2024 36.45 36.56 35.29 35.45 35.45 37,395,600
May 21, 2024 37.02 37.22 36.73 36.93 36.93 17,236,100
May 20, 2024 36.95 37.47 36.52 37.24 37.24 24,774,500
May 17, 2024 36.21 36.89 36.00 36.87 36.87 38,752,300
May 16, 2024 35.67 35.89 35.33 35.66 35.66 19,420,400
May 15, 2024 35.80 36.11 35.06 35.91 35.91 24,490,500
May 14, 2024 35.18 35.46 35.04 35.40 35.40 14,664,200
May 13, 2024 35.11 35.45 34.67 34.95 34.95 17,445,500
May 10, 2024 35.75 35.88 35.23 35.25 35.25 20,642,300
May 9, 2024 34.44 35.43 34.44 35.36 35.36 30,259,000
May 8, 2024 33.84 34.47 33.74 34.16 34.16 17,701,600
May 7, 2024 34.10 34.27 33.92 34.17 34.17 10,059,700
May 6, 2024 34.16 34.47 34.10 34.21 34.21 21,579,800
May 3, 2024 33.72 33.89 33.15 33.44 33.44 23,408,100
May 2, 2024 33.15 33.82 32.93 33.58 33.58 22,145,400
May 1, 2024 33.40 34.20 33.10 33.32 33.32 30,054,800
Apr 30, 2024 33.83 33.99 33.10 33.13 33.13 41,599,900
Apr 29, 2024 34.64 34.96 34.07 34.77 34.77 17,947,800
Apr 26, 2024 34.70 34.95 34.29 34.58 34.58 21,754,300
Apr 25, 2024 33.15 34.50 32.95 34.33 34.33 46,561,600
Apr 24, 2024 32.87 33.21 32.79 33.12 33.12 17,527,600
Apr 23, 2024 32.31 33.15 32.20 33.05 33.05 24,960,500
Apr 22, 2024 32.60 33.19 32.43 32.53 32.53 41,107,700
Apr 19, 2024 33.70 34.31 33.70 34.07 34.07 19,437,400
Apr 18, 2024 34.03 34.09 33.46 33.75 33.75 18,486,400
Apr 17, 2024 33.32 33.95 33.11 33.55 33.55 27,931,600
Apr 16, 2024 33.05 33.26 32.43 33.03 33.03 32,547,300
Apr 15, 2024 34.06 34.14 33.00 33.53 33.53 34,573,800
Apr 12, 2024 35.06 35.74 33.44 33.76 33.76 71,491,700
Apr 11, 2024 34.12 34.49 33.54 34.45 34.45 22,445,100
Apr 10, 2024 33.30 34.06 32.98 33.68 33.68 33,130,300
Apr 9, 2024 34.23 34.59 33.92 34.18 34.18 29,048,200
Apr 8, 2024 34.15 34.27 33.30 33.60 33.60 24,472,100
Apr 5, 2024 33.00 33.99 32.79 33.84 33.84 41,859,800
Apr 4, 2024 33.14 33.31 32.73 32.78 32.78 29,952,400
Apr 3, 2024 32.39 33.24 32.33 33.14 33.14 30,509,300
Apr 2, 2024 32.24 32.49 31.95 32.44 32.44 34,459,200
Apr 1, 2024 32.31 32.43 31.71 32.03 32.03 27,020,600
Mar 28, 2024 31.41 31.78 31.11 31.62 31.62 28,716,300
Mar 27, 2024 30.04 30.97 30.02 30.96 30.96 26,953,100
Mar 26, 2024 30.46 30.47 29.82 29.85 29.85 13,428,600
Mar 25, 2024 29.83 30.39 29.82 29.83 29.83 17,643,300
Mar 22, 2024 29.77 30.05 29.59 29.60 29.60 21,646,200
Mar 21, 2024 30.54 30.84 29.96 29.96 29.96 34,092,100
Mar 20, 2024 28.96 30.52 28.91 30.26 30.26 35,671,400
Mar 19, 2024 29.51 29.53 29.02 29.06 29.06 28,698,900
Mar 18, 2024 29.85 29.93 29.66 29.74 29.74 25,774,500
Mar 15, 2024 29.79 30.08 29.61 29.89 29.89 22,347,500
Mar 14, 2024 29.96 30.09 29.71 29.89 29.89 22,337,700
Mar 13, 2024 29.78 30.49 29.73 30.29 30.29 24,676,600
Mar 12, 2024 29.55 29.62 29.20 29.58 29.58 25,334,200
Mar 11, 2024 29.60 30.34 29.45 30.13 30.13 28,314,000
Mar 8, 2024 29.82 30.00 29.44 29.64 29.64 32,708,800
Mar 7, 2024 29.50 29.72 29.34 29.61 29.61 25,808,800
Mar 6, 2024 29.05 29.54 29.01 29.16 29.16 28,673,000
Mar 5, 2024 28.98 29.15 28.63 28.66 28.66 33,710,200
Mar 4, 2024 27.80 28.58 27.68 28.51 28.51 49,404,900
Mar 1, 2024 26.71 27.45 26.30 27.33 27.33 41,333,500
Feb 29, 2024 26.33 26.69 26.28 26.36 26.36 28,381,700
Feb 28, 2024 25.92 25.94 25.67 25.78 25.78 20,071,400
Feb 27, 2024 26.27 26.36 26.01 26.03 26.03 20,494,100
Feb 26, 2024 26.36 26.36 26.02 26.25 26.25 20,293,200
Feb 23, 2024 26.25 26.76 26.01 26.66 26.66 27,368,400
Feb 22, 2024 26.70 26.74 26.06 26.16 26.16 27,627,500
Feb 21, 2024 27.00 27.00 26.44 26.82 26.82 21,676,300
Feb 20, 2024 27.18 27.24 26.87 26.99 26.99 16,047,500
Feb 16, 2024 26.60 27.16 26.52 26.86 26.86 19,616,600
Feb 15, 2024 26.35 27.06 26.34 26.77 26.77 26,932,000
Feb 14, 2024 25.97 26.10 25.69 26.01 26.01 26,125,900
Feb 13, 2024 26.62 26.63 25.68 25.89 25.89 48,889,000
Feb 12, 2024 26.92 27.41 26.85 27.29 27.29 17,511,300
Feb 9, 2024 27.17 27.19 26.77 26.97 26.97 20,973,700
Feb 8, 2024 27.30 27.45 27.17 27.30 27.30 12,609,500
Feb 7, 2024 27.65 27.75 27.38 27.46 27.46 13,055,900
Feb 6, 2024 27.49 27.77 27.37 27.72 27.72 11,292,700
Feb 5, 2024 27.46 27.67 27.23 27.36 27.36 22,148,900
Feb 2, 2024 28.21 28.24 27.69 28.02 28.02 37,209,000
Feb 1, 2024 28.29 29.14 28.25 29.03 29.03 34,102,000
Jan 31, 2024 28.26 28.77 27.87 27.94 27.94 28,238,900
Jan 30, 2024 28.54 28.59 27.98 28.15 28.15 15,319,900
Jan 29, 2024 28.40 28.40 27.87 28.36 28.36 16,190,800
Jan 26, 2024 28.24 28.46 28.03 28.07 28.07 14,246,500
Jan 25, 2024 28.14 28.36 27.99 28.25 28.25 17,608,000
Jan 24, 2024 28.85 29.04 27.69 27.70 27.70 27,261,800
Jan 23, 2024 27.82 28.25 27.71 28.23 28.23 17,398,100
Jan 22, 2024 27.33 27.73 27.23 27.60 27.60 11,064,300
Jan 19, 2024 27.81 27.81 27.33 27.69 27.69 20,331,600
Jan 18, 2024 27.79 27.79 27.41 27.59 27.59 18,315,100
Jan 17, 2024 27.95 27.97 27.44 27.51 27.51 37,527,500
Jan 16, 2024 29.21 29.22 28.33 28.39 28.39 31,802,300
Jan 12, 2024 29.72 30.22 29.56 29.70 29.70 29,213,500
Jan 11, 2024 29.14 29.30 28.52 28.89 28.89 22,435,100
Jan 10, 2024 29.14 29.34 28.91 29.11 29.11 19,691,900
Jan 9, 2024 29.77 29.77 29.07 29.17 29.17 20,971,200
Jan 8, 2024 29.29 29.87 29.22 29.70 29.70 14,185,500
Jan 5, 2024 29.81 30.36 29.51 29.77 29.77 19,552,100
Jan 4, 2024 29.85 29.96 29.44 29.77 29.77 17,862,300
Jan 3, 2024 29.91 30.06 29.53 29.76 29.76 33,470,600
Jan 2, 2024 31.04 31.24 30.50 30.56 30.56 21,612,300
Dec 29, 2023 31.00 31.16 30.68 31.01 31.01 19,119,300
Dec 28, 2023 31.83 31.97 31.15 31.17 31.17 27,291,700
Dec 27, 2023 31.85 32.29 31.79 31.98 31.98 18,337,500
Dec 26, 2023 31.69 31.90 31.47 31.67 31.67 10,339,500
Dec 22, 2023 32.00 32.35 31.56 31.56 31.56 22,670,600
Dec 21, 2023 31.30 31.56 31.18 31.35 31.35 19,965,900
Dec 20, 2023 31.63 31.68 30.77 30.78 30.78 20,212,500
Dec 19, 2023 30.90 31.85 30.82 31.55 31.55 33,525,900
Dec 18, 2023 0.50 Dividend
Dec 18, 2023 30.72 30.83 30.41 30.73 30.73 20,872,500
Dec 15, 2023 31.11 31.35 30.89 30.95 30.45 21,261,200
Dec 14, 2023 31.18 31.93 31.04 31.31 30.80 36,945,300
Dec 13, 2023 28.87 30.70 28.67 30.70 30.20 44,140,100
Dec 12, 2023 29.65 29.65 28.72 28.86 28.39 25,652,700
Dec 11, 2023 29.34 29.63 29.08 29.55 29.07 18,238,400
Dec 8, 2023 29.68 30.11 29.36 29.68 29.20 27,547,100
Dec 7, 2023 30.62 30.63 29.99 30.32 29.83 18,815,000
Dec 6, 2023 30.84 30.97 30.41 30.42 29.93 16,837,000
Dec 5, 2023 30.69 30.95 30.17 30.48 29.99 28,217,700
Dec 4, 2023 31.12 31.30 30.74 31.02 30.52 45,796,100
Dec 1, 2023 31.24 31.91 31.12 31.81 31.30 33,498,300
Nov 30, 2023 31.07 31.33 30.86 31.32 30.81 18,194,300
Nov 29, 2023 31.22 31.39 30.95 31.20 30.70 21,026,400
Nov 28, 2023 30.15 31.23 30.06 31.22 30.72 41,105,000
Nov 27, 2023 29.71 29.95 29.46 29.79 29.31 19,761,600
Nov 24, 2023 29.26 29.52 29.18 29.32 28.85 8,156,800
Nov 22, 2023 29.24 29.40 29.01 29.25 28.78 12,381,600

Related Tickers