GDX - VanEck Gold Miners ETF Historical Prices & Data

VanEck Gold Miners ETF
GDX
(NYSE Arca)
Closed
34.05
+0.30 (+0.89%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:34.15+0.10 (+0.29%)
Open
33.80
High
34.30
Low
33.73

VanEck Gold Miners ETF Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	34.31	33.70	33.70	34.07	1.10%
Apr 18, 2024	34.09	33.45	34.03	33.75	-0.82%
Apr 17, 2024	33.95	33.11	33.32	33.55	0.69%
Apr 16, 2024	33.26	32.43	33.05	33.03	-0.06%
Apr 15, 2024	34.14	33.00	34.06	33.53	-1.56%
Apr 12, 2024	35.74	33.44	35.06	33.76	-3.71%
Apr 11, 2024	34.49	33.54	34.12	34.45	0.97%
Apr 10, 2024	34.06	32.98	33.30	33.68	1.16%
Apr 9, 2024	34.59	33.92	34.23	34.18	-0.15%
Apr 8, 2024	34.27	33.30	34.15	33.60	-1.61%
Apr 5, 2024	33.99	32.79	33.00	33.84	2.55%
Apr 4, 2024	33.31	32.73	33.14	32.78	-1.09%
Apr 3, 2024	33.24	32.33	32.39	33.14	2.32%
Apr 2, 2024	32.49	31.95	32.23	32.44	0.64%
Apr 1, 2024	32.43	31.71	32.31	32.03	-0.87%
Mar 28, 2024	31.78	31.11	31.41	31.62	0.67%
Mar 27, 2024	30.97	30.02	30.04	30.96	3.06%
Mar 26, 2024	30.47	29.82	30.46	29.85	-2.00%
Mar 25, 2024	30.39	29.82	29.82	29.83	0.02%
Mar 22, 2024	30.05	29.59	29.77	29.60	-0.57%
Mar 21, 2024	30.84	29.96	30.54	29.96	-1.89%
Mar 20, 2024	30.52	28.91	28.96	30.26	4.49%

Highest:35.74

Lowest:28.91

Average:32.45

Difference:5.11

% Change:17.64%

Data Vendor: Xignite Logo

ETFs