Dark

GDX
VANECK GOLD MINERS UCITS ETF
stock LSE

Inactive

Aug 2, 2024

39.83USD-4.070%(-1.69)61,473

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	42.0200	42.3300	39.8300	39.8300	-4.070%	61,473	0.000%
2024-08-01	42.1100	42.3900	41.3900	41.5200	-1.072%	34,973	-4.070%
2024-07-31	41.4700	42.0400	41.4300	41.9700	+3.527%	24,867	-5.099%
2024-07-30	40.8200	41.0000	40.5200	40.5400	+0.496%	11,659	-1.751%
2024-07-29	40.7300	40.7500	40.1300	40.3400	-1.127%	50,832	-1.264%
2024-07-26	40.3900	40.8000	40.2200	40.8000	+1.065%	52,491	-2.377%
2024-07-25	40.5000	40.6000	39.8800	40.3700	-5.123%	38,192	-1.338%
2024-07-24	41.9700	42.6300	41.6600	42.5500	+2.284%	42,815	-6.392%
2024-07-23	41.2000	41.7600	41.0000	41.6000	+0.775%	30,572	-4.255%
2024-07-22	41.5900	41.7500	41.2000	41.2800	-0.888%	17,144	-3.513%
2024-07-19	41.5200	41.7600	40.8300	41.6500	-1.885%	34,611	-4.370%
2024-07-18	43.1600	43.3700	42.5000	42.4500	-1.462%	34,304	-6.172%
2024-07-17	43.3800	43.7200	42.9100	43.0800	-0.714%	61,613	-7.544%
2024-07-16	42.3800	43.5000	42.3200	43.3900	+2.022%	94,205	-8.205%
2024-07-15	42.3900	42.7800	41.9200	42.5300	+3.253%	4,030,915	-6.348%
2024-07-10	40.2200	41.1900	40.1700	41.1900	+3.181%	45,880	-3.302%
2024-07-09	40.2600	40.4800	39.8500	39.9200	-0.275%	13,073	-0.225%
2024-07-08	39.8700	40.1000	39.7000	40.0300	-1.087%	22,002	-0.500%
2024-07-05	39.4600	40.4200	39.4600	40.4700	+2.560%	15,397	-1.581%
2024-07-04	39.1600	39.4600	39.0700	39.4600	+0.152%	7,676	+0.938%
2024-07-03	38.1200	39.4200	38.1200	39.4000	+4.704%	16,054	+1.091%
2024-07-02	37.5800	38.0400	37.4400	37.6300	-0.186%	16,697	+5.846%
2024-07-01	37.8700	38.1000	37.7100	37.7000	-0.423%	16,024	+5.650%
2024-06-28	38.4300	38.4800	37.8300	37.8600	-0.630%	27,108	+5.203%
2024-06-27	37.6800	38.2100	37.6400	38.1000	+1.465%	23,822	+4.541%
2024-06-26	37.4500	37.6300	37.0700	37.5500	-0.398%	35,048	+6.072%
2024-06-25	37.8200	38.1600	37.6300	37.7000	-0.842%	15,500	+5.650%
2024-06-24	37.8800	38.3500	37.7900	38.0200	+0.795%	51,160	+4.761%
2024-06-21	38.3000	38.6100	37.5900	37.7200	-1.360%	38,051	+5.594%
2024-06-20	38.0900	38.6300	37.7000	38.2400	+2.109%	20,652	+4.158%
2024-06-19	37.4700	37.5300	37.2700	37.4500	+0.862%	4,185	+6.355%
2024-06-18	37.0000	37.3400	36.6400	37.1300	+1.282%	20,545	+7.272%
2024-06-17	36.5500	36.9300	36.5500	36.6600	+0.191%	11,884	+8.647%
2024-06-14	37.0000	37.3800	36.5900	36.5900	-1.108%	134,753	+8.855%
2024-06-13	37.9000	37.9000	36.9800	37.0000	-2.194%	57,698	+7.649%
2024-06-12	37.5200	38.5300	37.3800	37.8300	+1.475%	44,421	+5.287%
2024-06-11	37.6800	37.7200	37.2700	37.2800	-0.693%	13,158	+6.840%
2024-06-10	37.5400	37.9600	37.2200	37.5400	-0.583%	67,297	+6.100%
2024-06-07	39.8800	40.0300	37.7000	37.7600	-4.839%	132,578	+5.482%
2024-06-06	38.9100	39.6800	38.7200	39.6800	+3.038%	27,072	+0.378%
2024-06-05	38.0000	38.5100	37.8800	38.5100	+1.422%	59,533	+3.428%
2024-06-04	39.3000	39.4800	37.7500	37.9700	-3.995%	50,468	+4.899%
2024-06-03	39.3000	39.5000	39.0000	39.5500	+1.619%	68,785	+0.708%
2024-05-31	39.4500	39.9600	38.8900	38.9200	-1.668%	16,098	+2.338%
2024-05-30	39.1300	39.7200	38.7100	39.5800	+1.931%	33,125	+0.632%
2024-05-29	39.8800	40.0300	38.8300	38.8300	-2.828%	25,280	+2.575%
2024-05-28	39.6900	40.2600	39.6600	39.9600	+1.602%	52,977	-0.325%
2024-05-24	38.7600	39.4300	38.7600	39.3300	+0.976%	32,596	+1.271%
2024-05-23	39.3200	39.5300	38.8200	38.9500	-2.649%	67,231	+2.259%
2024-05-22	41.0700	41.0700	39.7100	40.0100	-2.699%	113,811	-0.450%
2024-05-21	40.9300	41.2900	40.8000	41.1200	-0.604%	26,849	-3.137%
2024-05-20	41.5000	41.7300	40.5700	41.3700	+1.997%	85,865	-3.723%
2024-05-17	39.8800	40.8500	39.6000	40.5600	+2.347%	71,833	-1.800%
2024-05-16	40.0000	40.0000	39.2300	39.6300	-0.975%	22,293	+0.505%
2024-05-15	39.4300	40.0000	39.0700	40.0200	+2.040%	53,942	-0.475%
2024-05-14	38.7600	39.3600	38.7600	39.2200	+1.449%	37,451	+1.555%
2024-05-13	38.6000	39.3600	38.6000	38.6600	-2.275%	105,222	+3.026%
2024-05-10	39.4000	40.0000	39.2100	39.5600	+1.566%	185,953	+0.683%
2024-05-09	38.1200	39.0700	37.9800	38.9500	+1.857%	54,424	+2.259%
2024-05-08	37.9000	38.3100	37.6500	38.2400	+0.447%	38,214	+4.158%
2024-05-07	37.9500	38.1100	37.7000	38.0700	+0.502%	161,360	+4.623%
2024-05-02	37.2200	37.8800	36.6800	37.8800	+2.157%	54,983	+5.148%
2024-05-01	36.9600	37.5700	36.3500	37.0800	-0.376%	30,887	+7.416%
2024-04-30	38.3300	38.3300	37.1400	37.2200	-4.540%	60,172	+7.012%
2024-04-29	38.3800	38.9900	37.9800	38.9900	+1.961%	78,526	+2.154%
2024-04-26	37.9000	38.7500	37.9000	38.2400	+3.435%	113,552	+4.158%
2024-04-25	36.8000	37.7700	36.7300	36.9700	+0.571%	238,285	+7.736%
2024-04-24	36.7100	36.9400	36.4200	36.7600	+0.245%	49,596	+8.351%
2024-04-23	36.0000	36.6700	35.3700	36.6700	+0.853%	105,912	+8.617%
2024-04-22	37.1000	37.1000	36.0600	36.3600	-4.291%	53,956	+9.543%
2024-04-19	37.0700	38.0600	37.0700	37.9900	+2.509%	68,864	+4.843%
2024-04-18	37.7900	37.8200	37.0600	37.0600	-0.617%	40,408	+7.474%
2024-04-17	36.8200	37.6500	36.6000	37.2900	+2.094%	50,004	+6.811%
2024-04-16	37.4000	37.4000	36.1100	36.5250	-1.470%	92,533	+9.049%
2024-04-15	38.0900	38.2000	36.7100	37.0700	-4.459%	150,708	+7.445%
2024-04-12	38.5900	39.6300	38.5900	38.8000	+3.605%	399,508	+2.655%
2024-04-11	37.4400	38.0400	37.3800	37.4500	-0.200%	45,323	+6.355%
2024-04-10	38.0100	38.3400	36.7100	37.5250	-0.701%	107,587	+6.143%
2024-04-09	37.6700	38.4300	37.5700	37.7900	+0.639%	101,829	+5.398%
2024-04-08	37.9700	38.1900	37.0500	37.5500	+0.616%	113,110	+6.072%
2024-04-05	36.5000	37.5200	36.4000	37.3200	+1.330%	89,923	+6.726%
2024-04-04	36.9000	37.0000	36.3800	36.8300	-0.190%	70,919	+8.146%
2024-04-03	36.0800	36.9000	35.8400	36.9000	+3.550%	70,293	+7.940%
2024-04-02	36.0000	36.2400	35.6200	35.6350	+1.466%	82,766	+11.772%
2024-03-28	34.4800	35.2000	34.2200	35.1200	+2.931%	68,286	+13.411%
2024-03-27	33.5000	34.1800	33.2900	34.1200	+0.947%	38,451	+16.735%
2024-03-26	33.2000	34.0000	33.2000	33.8000	+1.380%	69,818	+17.840%
2024-03-25	33.1700	33.7200	32.9900	33.3400	+0.908%	47,674	+19.466%
2024-03-22	33.2000	33.3500	32.9100	33.0400	-1.240%	49,143	+20.551%
2024-03-21	34.1500	34.2500	33.3600	33.4550	+1.935%	76,029	+19.055%
2024-03-20	32.8700	32.8700	32.1600	32.8200	-0.966%	54,441	+21.359%
2024-03-18	32.2550	33.4900	32.2550	33.1400	-1.472%	1,474	+20.187%
2024-03-14	33.6500	34.4250	32.8950	33.6350	+30.926%	539	+18.418%
2024-03-12	25.6900	26.7400	25.1475	25.6900	-22.163%	5,129	+55.041%
2024-03-11	33.7050	34.2650	32.5800	33.0050	+0.030%	822	+20.679%
2024-03-08	32.5050	34.2750	31.1550	32.9950	+1.258%	275	+20.715%
2024-03-07	33.1500	34.4150	32.4550	32.5850	+27.161%	319	+22.234%
2024-03-06	25.0800	25.6900	25.0800	25.6250	-21.057%	48,376	+55.434%
2024-03-05	32.2950	33.4200	31.5350	32.4600	+3.179%	1,220	+22.705%
2024-03-04	30.7250	32.1500	30.2950	31.4600	+4.276%	558	+26.605%
2024-03-01	30.1400	30.4500	29.0400	30.1700	+30.057%	243	+32.019%
2024-02-29	23.1975	23.5300	22.4825	23.1975	-19.031%	17,947	+71.700%
2024-02-28	29.0500	29.2050	28.4300	28.6500	-1.563%	303	+39.023%
2024-02-27	29.1500	29.5950	28.5750	29.1050	+0.224%	130	+36.849%
2024-02-26	29.1200	30.5600	28.7650	29.0400	-0.292%	4	+37.156%
2024-02-22	28.8950	31.6500	28.8950	29.1250	-1.488%	254	+36.755%
2024-02-21	30.1150	30.4800	29.3900	29.5650	-1.153%	634	+34.720%
2024-02-16	29.7900	30.0000	29.4800	29.9100	+27.168%	74,162	+33.166%
2024-02-15	23.1700	23.8700	23.0850	23.5200	-18.883%	16,003	+69.345%
2024-02-14	28.9200	29.0800	28.6700	28.9950	+26.505%	44,957	+37.369%
2024-02-13	24.0550	24.0650	22.9700	22.9200	-24.156%	8,473	+73.778%
2024-02-12	29.9700	30.2400	29.9000	30.2200	+0.801%	31,210	+31.800%
2024-02-09	30.1900	30.4000	29.8000	29.9800	+24.089%	37,868	+32.855%
2024-02-08	24.1750	24.1750	24.0000	24.1600	-20.185%	1,560	+64.859%
2024-02-07	30.8500	30.8500	30.2700	30.2700	-1.721%	17,012	+31.582%
2024-02-06	30.6000	30.8000	30.4600	30.8000	+1.416%	24,393	+29.318%
2024-02-05	30.9000	30.9000	30.3100	30.3700	-5.301%	18,739	+31.149%
2024-02-01	31.3400	31.8400	31.0800	32.0700	+28.705%	17,367	+24.197%
2024-01-31	24.6150	25.0400	24.6150	24.9175	-20.340%	2,235	+59.847%
2024-01-30	31.6000	31.7000	31.1500	31.2800	+26.922%	25,692	+27.334%
2024-01-25	24.6450	24.9525	24.3475	24.6450	-20.269%	1,376	+61.615%
2024-01-24	31.5500	32.0900	30.9100	30.9100	+0.964%	64,665	+28.858%
2024-01-22	30.5050	30.9600	29.3150	30.6150	+26.954%	120	+30.100%
2024-01-19	24.1150	24.8250	23.9175	24.1150	-21.283%	1,563	+65.167%
2024-01-17	31.3400	31.3500	30.5900	30.6350	-8.086%	84,818	+30.015%
2024-01-12	33.0700	34.5800	32.3400	33.3300	+4.680%	299	+19.502%
2024-01-11	32.5900	34.4100	31.7250	31.8400	+26.424%	302	+25.094%
2024-01-10	25.1850	26.8325	24.9200	25.1850	-24.392%	1,311	+58.150%
2024-01-04	33.2850	34.5550	31.9750	33.3100	+0.589%	80	+19.574%
2024-01-03	35.0800	35.0800	32.8250	33.1150	-3.201%	557	+20.278%
2024-01-02	32.3900	35.0300	32.3900	34.2100	+25.197%	89	+16.428%
2023-12-29	27.3250	27.3250	27.3250	27.3250	-22.493%	221	+45.764%
2023-12-22	35.0200	35.3600	34.6500	35.2550	+0.945%	0	+12.977%
2023-12-20	35.3900	35.4200	32.9800	34.9250	+2.721%	125	+14.044%
2023-12-18	33.9300	34.3050	32.5600	34.0000	+26.429%	445	+17.147%
2023-12-15	26.8925	28.1325	25.5325	26.8925	-21.938%	2,127	+48.108%
2023-12-14	31.5100	35.7350	31.5100	34.4500	+36.788%	390	+15.617%
2023-12-13	25.1850	27.3325	24.9050	25.1850	-24.073%	1,043	+58.150%
2023-12-07	32.6750	35.2700	32.0000	33.1700	-1.015%	181	+20.078%
2023-12-06	34.0400	35.4600	32.0350	33.5100	+0.706%	50	+18.860%
2023-12-05	34.6400	35.4700	32.9800	33.2750	+24.393%	278	+19.699%
2023-12-04	27.3800	27.4700	26.7400	26.7500	-22.408%	39,959	+48.897%
2023-12-01	34.0900	35.7150	32.3150	34.4750	+1.367%	414	+15.533%
2023-11-29	33.8200	35.8200	32.4750	34.0100	+0.860%	259	+17.113%
2023-11-28	32.7500	33.7800	32.6000	33.7200	+5.194%	509	+18.120%
2023-11-24	31.9400	33.9600	31.3550	32.0550	+25.411%	283	+24.255%
2023-11-22	25.5600	25.5600	25.5600	25.5600	-0.487%	9,386	+55.829%
2023-11-21	25.6850	27.4200	25.1850	25.6850	-17.557%	11,500	+55.071%
2023-11-20	31.1850	31.2950	30.6400	31.1550	-0.112%	80	+27.845%
2023-11-17	31.5550	31.9600	30.9500	31.1900	-1.329%	101	+27.701%
2023-11-16	30.5550	31.7550	30.4750	31.6100	+25.673%	67	+26.004%
2023-11-15	25.1525	27.2725	24.6600	25.1525	-18.534%	4,829	+58.354%
2023-11-14	30.6850	32.5450	29.5950	30.8750	+3.538%	720	+29.004%
2023-11-13	29.4550	30.1250	29.4550	29.8200	+0.218%	50	+33.568%
2023-11-10	30.4750	30.4750	29.5500	29.7550	-2.841%	420	+33.860%
2023-11-08	30.9000	31.3300	30.1600	30.6250	-1.369%	420	+30.057%
2023-11-07	31.7500	31.7500	30.7700	31.0500	+1.587%	1,763	+28.277%
2023-11-02	30.4400	31.2400	30.4400	30.5650	+0.295%	40	+30.312%
2023-11-01	30.6750	32.3750	30.4500	30.4750	-1.535%	1,206	+30.697%
2023-10-31	31.5000	31.7850	30.7850	30.9500	-2.243%	218	+28.691%
2023-10-30	31.2600	32.1700	31.2600	31.6600	+22.975%	578	+25.805%
2023-10-27	25.7450	26.1000	25.7400	25.7450	-16.925%	6,933	+54.710%
2023-10-26	31.8250	33.4600	30.7650	30.9900	+18.102%	440	+28.525%
2023-10-25	26.2400	27.9850	26.0250	26.2400	-17.936%	14,774	+51.791%
2023-10-24	32.7550	32.7550	31.6050	31.9750	+21.509%	2,247	+24.566%
2023-10-23	26.3150	26.5250	25.8600	26.3150	-17.000%	15,177	+51.359%
2023-10-13	30.5650	31.8900	30.5650	31.7050	+3.866%	1,115	+25.627%
2023-10-12	31.2500	31.3900	30.4650	30.5250	-0.699%	1,002	+30.483%
2023-10-11	30.6400	31.0950	30.4750	30.7400	+7.690%	350	+29.571%
2023-10-03	28.6550	28.7350	28.0300	28.5450	-2.610%	127	+39.534%
2023-09-29	29.6200	30.1300	29.3100	29.3100	+16.125%	81,804	+35.892%
2023-09-26	25.2400	25.9850	25.1925	25.2400	-1.310%	1,745	+57.805%
2023-09-25	25.5750	26.2950	25.3425	25.5750	-19.677%	8,525	+55.738%
2023-09-22	31.7100	32.2000	31.6250	31.8400	+0.394%	38	+25.094%
2023-09-21	32.8200	32.8200	31.2850	31.7150	+20.589%	4,000	+25.587%
2023-09-15	26.3000	26.4000	25.7550	26.3000	+3.666%	3,754	+51.445%
2023-09-12	25.3700	25.4550	24.8150	25.3700	-19.178%	12,810	+56.996%
2023-09-11	31.5000	31.6850	31.2250	31.3900	+0.416%	582	+26.888%
2023-09-08	31.2050	31.5050	30.8400	31.2600	+0.936%	125	+27.415%
2023-09-07	31.0800	31.4400	30.7650	30.9700	+24.578%	339	+28.608%
2023-09-06	24.6500	25.0800	24.6500	24.8600	-2.529%	7,816	+60.217%
2023-09-01	25.5050	25.9200	25.2700	25.5050	+0.770%	1,111	+56.165%
2023-08-31	25.3100	26.0000	25.3000	25.3100	-19.587%	4,977	+57.369%
2023-08-23	30.4250	31.5750	30.4250	31.4750	+33.595%	210	+26.545%
2023-08-21	23.5600	23.8200	23.4850	23.5600	-21.623%	32,883	+69.058%
2023-08-18	30.2450	30.3750	29.9300	30.0600	+26.635%	50	+32.502%
2023-08-17	23.7375	24.1550	23.6700	23.7375	-26.051%	12,074	+67.794%
2023-08-11	31.8200	32.2200	31.8200	32.1000	+26.478%	11,283	+24.081%
2023-08-04	25.3800	25.5450	24.9600	25.3800	+0.505%	18,679	+56.935%
2023-08-02	25.2525	26.2050	25.2525	25.2525	-24.258%	19,014	+57.727%
2023-08-01	34.3400	34.3400	33.0950	33.3400	+24.403%	476	+19.466%
2023-07-31	26.8000	26.8200	26.0600	26.8000	-20.404%	5,432	+48.619%
2023-07-28	33.1300	33.7400	33.1300	33.6700	+0.164%	10,002	+18.295%
2023-07-27	34.2650	36.2200	33.5100	33.6150	-3.224%	2,362	+18.489%
2023-07-26	35.8100	35.8100	34.3650	34.7350	+1.475%	155	+14.668%
2023-07-24	34.3650	35.8700	33.8950	34.2300	-1.226%	76	+16.360%
2023-07-20	35.1000	35.6900	34.5800	34.6550	-2.545%	95,247	+14.933%
2023-07-19	36.8900	36.8900	35.2950	35.5600	+1.847%	108	+12.008%
2023-07-17	35.2800	35.7650	33.5450	34.9150	-1.119%	372	+14.077%
2023-07-14	35.1800	35.4400	35.0600	35.3100	+30.802%	31,378	+12.801%
2023-07-13	26.9900	26.9900	26.8000	26.9950	-21.912%	12,768	+47.546%
2023-07-12	33.3300	34.6300	33.1000	34.5700	+34.802%	1,017,658	+15.216%
2023-07-11	25.6450	25.9650	25.6100	25.6450	-20.934%	9,295	+55.313%
2023-07-10	32.1900	32.4800	31.9900	32.4350	+28.151%	28,394	+22.799%
2023-07-07	25.3100	25.5050	24.9025	25.3100	-20.559%	8,914	+57.369%
2023-07-06	33.2650	33.2650	31.6900	31.8600	-4.881%	3,500	+25.016%
2023-07-04	33.7200	33.8500	33.3700	33.4950	+2.400%	54,444	+18.913%
2023-06-30	32.3200	32.7100	32.2300	32.7100	+1.363%	29,337	+21.767%
2023-06-29	32.0500	32.3200	31.6800	32.2700	+0.015%	29,171	+23.427%
2023-06-28	32.6100	32.6100	32.0000	32.2650	+27.178%	19,540	+23.446%
2023-06-27	25.3700	26.1650	25.2825	25.3700	-1.226%	3,150	+56.996%
2023-06-23	25.6300	26.0000	25.5900	25.6850	-0.426%	21,631	+55.071%
2023-06-21	25.9000	25.9300	25.6800	25.7950	-4.232%	9,255	+54.410%
2023-06-14	26.9350	27.2350	26.8400	26.9350	-22.041%	3,920	+47.875%
2023-06-08	34.4500	35.4100	33.8950	34.5500	+0.538%	286	+15.282%
2023-06-06	34.7650	35.1550	34.2250	34.3650	+23.150%	77	+15.903%
2023-06-05	27.6700	27.9300	27.5900	27.9050	-0.036%	16,816	+42.734%
2023-06-02	28.1000	28.2100	27.8400	27.9150	-0.375%	9,332	+42.683%
2023-06-01	27.3500	27.7100	27.2100	28.0200	-17.770%	21,216	+42.148%
2023-05-31	33.2350	34.1150	32.9800	34.0750	+2.420%	15	+16.889%
2023-05-30	33.2100	33.6500	33.0000	33.2700	+23.428%	243,109	+19.717%
2023-05-26	27.1700	27.2100	26.8500	26.9550	-19.066%	11,194	+47.765%
2023-05-25	33.9300	33.9900	33.3000	33.3050	-2.588%	50,946	+19.592%
2023-05-24	36.3350	36.3350	34.0450	34.1900	+22.545%	1,000	+16.496%
2023-05-23	27.8700	28.0300	27.8700	27.9000	-1.204%	7,905	+42.760%
2023-05-22	28.2400	28.4100	28.1500	28.2400	-1.362%	2,268	+41.041%
2023-05-17	28.6300	29.1450	28.6300	28.6300	-3.505%	5,568	+39.120%
2023-05-15	29.7200	29.8000	29.6000	29.6700	-19.111%	5,346	+34.243%
2023-05-12	36.7000	36.8500	36.0300	36.6800	-1.159%	91,040	+8.588%
2023-05-11	38.0100	38.2800	37.1400	37.1100	+23.269%	51,627	+7.330%
2023-05-10	30.4200	30.8600	30.0300	30.1050	-1.521%	4,720	+32.304%
2023-05-09	30.6600	30.6700	30.5100	30.5700	-21.069%	11,597	+30.291%
2023-05-05	39.0800	39.2700	37.9100	38.7300	+23.659%	63,410	+2.840%
2023-05-04	30.4100	31.5200	30.4100	31.3200	+2.386%	10,984	+27.171%
2023-05-03	30.3400	30.4800	30.2900	30.5900	+1.443%	6,274	+30.206%
2023-05-02	29.4600	30.1100	28.7900	30.1550	+2.290%	7,573	+32.084%
2023-04-28	29.6600	29.6700	29.4400	29.4800	-20.098%	5,714	+35.109%
2023-04-27	36.9500	37.0300	36.3500	36.8950	+24.772%	6,729	+7.955%
2023-04-26	29.6600	29.7600	29.6600	29.5700	-0.034%	33,183	+34.697%
2023-04-25	29.6000	29.7000	29.2900	29.5800	-20.032%	42,372	+34.652%
2023-04-24	36.6500	37.0000	36.4100	36.9900	+0.790%	21,359	+7.678%
2023-04-21	37.2400	37.3200	36.5600	36.7000	-2.172%	16,545	+8.529%
2023-04-20	37.4200	37.9900	37.1500	37.5150	-0.133%	369,119	+6.171%
2023-04-19	37.9400	37.9400	36.9000	37.5650	-1.829%	183,828	+6.030%
2023-04-18	37.8300	38.4900	37.7300	38.2650	+25.192%	45,741	+4.090%
2023-04-17	30.9300	31.1600	30.2500	30.5650	-19.460%	11,766	+30.312%
2023-04-14	39.4500	39.4500	37.6400	37.9500	-3.411%	195,952	+4.954%
2023-04-13	38.3500	39.4000	38.3500	39.2900	+28.252%	361,342	+1.374%
2023-04-12	30.6300	30.9600	30.5100	30.6350	-0.503%	22,843	+30.015%
2023-04-11	30.4500	30.7900	30.4200	30.7900	-17.882%	10,150	+29.360%
2023-04-06	37.5800	37.7000	37.1200	37.4950	+25.255%	39,925	+6.227%
2023-04-05	30.1200	30.3500	29.9500	29.9350	-19.508%	26,847	+33.055%
2023-04-04	36.0300	37.4000	36.0000	37.1900	+27.080%	148,604	+7.099%
2023-04-03	28.5700	29.1800	28.5700	29.2650	+1.280%	22,424	+36.101%
2023-03-31	28.9400	28.9400	28.8200	28.8950	+0.330%	9,108	+37.844%
2023-03-30	28.7600	28.9400	28.5500	28.8000	+0.752%	18,216	+38.299%
2023-03-29	28.5100	28.8000	28.4800	28.5850	-18.223%	12,359	+39.339%
2023-03-28	34.4500	35.0000	34.4500	34.9550	+24.839%	12,092	+13.947%
2023-03-27	27.9900	28.1300	27.5300	28.0000	-1.339%	14,907	+42.250%
2023-03-24	27.9000	28.4500	27.7600	28.3800	+1.303%	37,780	+40.345%
2023-03-23	27.4500	27.9600	27.3700	28.0150	+3.548%	22,014	+42.174%
2023-03-22	26.7500	27.2800	26.7500	27.0550	-17.009%	9,648	+47.219%
2023-03-21	33.9400	33.9400	32.5400	32.6000	+17.541%	22,170	+22.178%
2023-03-20	28.0100	28.3200	27.5200	27.7350	-15.878%	76,260	+43.609%
2023-03-17	32.1500	33.3000	32.0200	32.9700	+4.534%	35,003	+20.807%
2023-03-16	31.4700	32.3800	31.2300	31.5400	-1.376%	319,903	+26.284%
2023-03-15	31.9700	32.8000	31.5000	31.9800	+21.620%	671,660	+24.547%
2023-03-14	26.3000	26.3100	25.9000	26.2950	+0.863%	12,190	+51.474%
2023-03-13	25.3800	26.2800	25.3400	26.0700	-13.661%	74,089	+52.781%
2023-03-10	29.4000	30.6600	29.3800	30.1950	+22.062%	39,506	+31.909%
2023-03-09	24.8250	24.8700	24.8250	24.7375	-16.807%	9,905	+61.011%
2023-03-08	29.5700	30.0300	29.4500	29.7350	+0.490%	37,479	+33.950%
2023-03-07	30.7600	30.7800	29.5900	29.5900	+15.159%	125,786	+34.606%
2023-03-06	25.8500	25.9300	25.6300	25.6950	-17.618%	22,590	+55.011%
2023-03-03	31.1600	31.2500	31.0100	31.1900	+1.431%	14,558	+27.701%
2023-03-02	30.8100	30.8200	30.5100	30.7500	-0.405%	30,495	+29.528%
2023-03-01	30.3500	31.0000	30.2900	30.8750	+2.745%	53,463	+29.004%
2023-02-28	29.6800	30.0800	29.5600	30.0500	+21.660%	14,611	+32.546%
2023-02-27	24.7850	24.9100	24.6700	24.7000	-0.313%	10,620	+61.255%
2023-02-24	24.7900	24.7900	24.6400	24.7775	-17.229%	20,058	+60.751%
2023-02-23	30.1900	30.2700	29.9000	29.9350	-1.254%	84,903	+33.055%
2023-02-22	30.9300	30.9300	30.0900	30.3150	+18.673%	30,691	+31.387%
2023-02-21	25.7700	25.7700	25.5300	25.5450	-17.809%	8,177	+55.921%
2023-02-20	31.0900	31.3200	31.0700	31.0800	+20.957%	9,715	+28.153%
2023-02-17	25.9500	25.9800	25.4600	25.6950	-1.344%	32,310	+55.011%
2023-02-16	26.1200	26.1500	25.9900	26.0450	-16.922%	15,985	+52.928%
2023-02-15	32.0000	32.0000	31.3100	31.3500	+19.066%	206,452	+27.049%
2023-02-14	26.8000	26.8700	26.4000	26.3300	-1.809%	11,902	+51.272%
2023-02-13	26.9400	26.9400	26.8000	26.8150	-17.250%	9,115	+48.536%
2023-02-10	32.6800	32.9400	32.3500	32.4050	-1.624%	25,612	+22.913%
2023-02-09	33.4200	33.7500	32.9400	32.9400	-0.903%	80,592	+20.917%
2023-02-08	33.8200	34.0400	33.2400	33.2400	+19.397%	32,632	+19.826%
2023-02-07	27.7400	27.8500	27.6300	27.8400	+0.833%	19,598	+43.068%
2023-02-06	27.9600	27.9600	27.5200	27.6100	-17.778%	16,814	+44.259%
2023-02-03	34.6900	34.8900	33.5500	33.5800	+18.115%	54,655	+18.612%
2023-02-02	29.0600	29.3000	28.4300	28.4300	-0.140%	26,532	+40.098%
2023-02-01	28.3500	28.4800	28.3500	28.4700	-18.634%	34,755	+39.902%
2023-01-31	34.8200	35.0500	34.1800	34.9900	-0.724%	102,171	+13.833%
2023-01-30	35.1100	35.4200	35.1100	35.2450	-0.325%	12,893	+13.009%
2023-01-27	35.5700	35.8600	35.1900	35.3600	+22.332%	42,294	+12.641%
2023-01-26	29.0600	29.2600	28.9200	28.9050	-0.636%	23,435	+37.796%
2023-01-25	28.9000	29.0500	28.5800	29.0900	+0.536%	12,761	+36.920%
2023-01-24	28.8600	28.9600	28.7300	28.9350	+2.063%	6,325	+37.653%
2023-01-23	28.4100	28.7300	28.2100	28.3500	-0.070%	12,846	+40.494%
2023-01-20	28.3700	28.4400	28.1100	28.3700	+0.692%	8,596	+40.395%
2023-01-19	27.9000	28.3000	27.7300	28.1750	-18.944%	40,579	+41.366%
2023-01-18	34.7700	35.1300	34.6900	34.7600	+22.524%	57,651	+14.586%
2023-01-17	28.7800	28.7800	28.2900	28.3700	-2.626%	63,552	+40.395%
2023-01-16	29.0700	29.1900	29.0000	29.1350	-0.051%	7,265	+36.708%
2023-01-13	28.8400	29.1800	28.7800	29.1500	+1.075%	29,157	+36.638%
2023-01-12	28.7100	28.9900	28.6200	28.8400	+1.496%	24,691	+38.107%
2023-01-11	28.8100	29.1300	28.3700	28.4150	+0.212%	24,713	+40.172%
2023-01-10	28.2300	28.4200	28.2100	28.3550	-0.648%	34,044	+40.469%
2023-01-09	28.7300	28.7900	28.4000	28.5400	-0.384%	16,819	+39.559%
2023-01-06	28.3300	28.8300	28.3200	28.6500	+2.707%	64,026	+39.023%
2023-01-05	27.9900	28.0100	27.7600	27.8950	-17.787%	26,222	+42.785%
2023-01-04	32.9500	33.9300	32.9500	33.9300	+26.134%	627,092	+17.389%
2023-01-03	26.7900	27.2100	26.6900	26.9000	+2.437%	34,560	+48.067%
2022-12-30	26.3500	26.3500	26.2300	26.2600	-0.190%	18,411	+51.676%
2022-12-29	26.3000	26.3000	26.1800	26.3100	-16.370%	3,367	+51.387%
2022-12-28	32.0600	32.3000	31.4200	31.4600	+19.779%	93,907	+26.605%
2022-12-23	26.2300	26.3100	26.2000	26.2650	+0.883%	19,711	+51.647%
2022-12-22	26.2400	26.2400	25.9800	26.0350	-18.322%	23,463	+52.986%
2022-12-21	31.4700	32.1100	31.4200	31.8750	+1.821%	20,507	+24.957%
2022-12-20	30.5200	31.5500	30.4600	31.3050	+2.555%	21,874	+27.232%
2022-12-19	30.9100	31.1000	30.4400	30.5250	+20.867%	61,657	+30.483%
2022-12-16	25.0400	25.3100	24.8700	25.2550	-17.923%	13,215	+57.711%
2022-12-15	31.3900	31.3900	30.7100	30.7700	+18.666%	57,677	+29.444%
2022-12-13	25.6100	26.2700	25.4600	25.9300	+2.856%	32,230	+53.606%
2022-12-12	25.5600	25.5600	25.1200	25.2100	-3.852%	11,490	+57.993%
2022-12-09	26.0700	26.1700	25.8300	26.2200	+1.118%	19,510	+51.907%
2022-12-08	25.9800	26.1300	25.9300	25.9300	-17.499%	7,023	+53.606%
2022-12-07	31.1800	32.0100	30.9600	31.4300	-0.412%	137,485	+26.726%
2022-12-06	31.3000	31.7700	31.0900	31.5600	+0.190%	54,549	+26.204%
2022-12-05	32.2000	32.2000	31.4700	31.5000	+20.551%	72,434	+26.444%
2022-12-02	26.2600	26.3400	25.7000	26.1300	-19.052%	44,763	+52.430%
2022-12-01	31.3500	32.6000	31.3500	32.2800	+5.284%	42,473	+23.389%
2022-11-30	30.3500	31.1100	30.3500	30.6600	+22.273%	11,971	+29.909%
2022-11-29	25.0000	25.3400	24.8600	25.0750	+0.622%	16,266	+58.843%
2022-11-28	25.3800	25.4800	24.8800	24.9200	-18.880%	13,034	+59.831%
2022-11-25	31.1000	31.1000	30.5800	30.7200	-1.126%	19,905	+29.655%
2022-11-24	30.8900	31.3000	30.8600	31.0700	+23.171%	15,542	+28.194%
2022-11-23	25.6400	25.6500	25.1100	25.2250	-16.390%	16,019	+57.899%
2022-11-22	29.5100	30.3400	29.3600	30.1700	+4.358%	47,110	+32.019%
2022-11-21	29.3500	29.3500	28.9100	28.9100	-1.162%	23,912	+37.772%
2022-11-18	29.3700	29.4700	29.1000	29.2500	+18.445%	28,631	+36.171%
2022-11-17	24.8550	24.9700	24.7050	24.6950	-2.237%	12,945	+61.288%
2022-11-16	25.2100	25.3800	25.1500	25.2600	-15.561%	15,145	+57.680%
2022-11-15	30.7600	31.0800	29.9500	29.9150	+16.423%	121,382	+33.144%
2022-11-14	25.6000	26.0100	25.6000	25.6950	-14.945%	56,403	+55.011%
2022-11-11	30.3900	30.6900	30.1000	30.2100	+0.532%	164,643	+31.844%
2022-11-10	28.3400	30.4300	28.1200	30.0500	+19.317%	183,767	+32.546%
2022-11-09	24.9500	25.4100	24.7900	25.1850	+0.579%	83,398	+58.150%
2022-11-08	23.4300	24.9200	23.4200	25.0400	-7.738%	36,873	+59.065%
2022-11-07	26.5700	27.1800	26.5100	27.1400	+2.764%	44,477	+46.758%
2022-11-04	25.0400	26.5300	24.9400	26.4100	+15.910%	148,648	+50.814%
2022-11-02	23.3000	23.3700	22.7850	22.7850	-2.095%	29,559	+74.808%
2022-11-01	23.2000	23.3450	23.1100	23.2725	+2.342%	58,366	+71.146%
2022-10-31	22.8500	22.8800	22.6300	22.7400	+0.397%	14,073	+75.154%
2022-10-28	23.1100	23.1100	22.6850	22.6500	-3.308%	21,123	+75.850%
2022-10-27	23.3450	23.5500	23.2300	23.4250	-13.720%	23,454	+70.032%
2022-10-26	26.5900	27.1500	26.4300	27.1500	+3.804%	90,293	+46.703%
2022-10-25	25.9100	26.4500	25.5100	26.1550	+14.715%	27,161	+52.284%
2022-10-24	22.8900	22.9100	22.5500	22.8000	-10.938%	3,539	+74.693%
2022-10-21	24.6600	25.7700	24.6600	25.6000	0.000%	143,204	+55.586%
2022-10-20	24.7500	25.6000	24.6500	25.6000	+2.585%	24,362,193	+55.586%
2022-10-19	25.3500	25.3500	24.7000	24.9550	-1.480%	118,603	+59.607%
2022-10-18	25.4700	25.6700	25.1800	25.3300	+13.333%	84,896	+57.244%
2022-10-17	22.0600	22.3300	22.0550	22.3500	+1.556%	14,488	+78.210%
2022-10-14	22.5900	22.7000	21.9800	22.0075	-13.356%	3,762	+80.984%

.dark-mode .BVKdJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BVKdJb{ color: #333333; background-color: white; border: 2px solid #333333; }GDXVANECK GOLD MINERS UCITS ETFstock LSE

GDX
VANECK GOLD MINERS UCITS ETF
stock LSE