Dark

AUAU
Global X Gold Miners ETF
stock NYSE ETF

At Close

Oct 2, 2026 12:23:14 PM EDT

37.37USD0.000%(0.00)694

37.39Bid 38.08Ask 0.69Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

37.64USD+0.727%(+0.27)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	37.8300	37.8300	37.3700	37.3700	-0.012%	694	0.000%
2026-10-01	37.5350	37.5350	37.3744	37.3744	-1.046%	1,339	-0.012%
2026-09-30	38.2900	38.4300	37.7694	37.7694	-1.402%	809	-1.057%
2026-09-29	38.1500	38.3065	38.1500	38.3065	+1.092%	2,237	-2.445%
2026-09-28	38.2500	38.3000	37.8927	37.8927	-5.142%	1,543	-1.379%
2026-09-25	39.7250	39.9467	39.5301	39.9467	+0.687%	2,157	-6.450%
2026-09-24	39.3100	39.6799	39.3100	39.6743	-1.345%	1,593	-5.808%
2026-09-23	40.1600	40.2152	39.9800	40.2152	-4.358%	1,099	-7.075%
2026-09-22	41.7299	42.2500	41.6200	42.0475	+3.102%	1,460	-11.124%
2026-09-21	40.8701	40.8701	40.5800	40.7825	-0.791%	2,584	-8.368%
2026-09-18	41.0050	41.1900	40.8900	41.1077	-0.367%	1,434	-9.092%
2026-09-17	41.2590	41.2590	41.2590	41.2590	+3.563%	181	-9.426%
2026-09-16	39.8397	39.8397	39.8397	39.8397	-1.544%	202	-6.199%
2026-09-15	40.2000	40.4643	40.2000	40.4643	-0.167%	267	-7.647%
2026-09-14	40.2900	40.7600	40.1200	40.5320	-2.888%	935	-7.801%
2026-09-11	41.6550	41.7374	41.6550	41.7374	+0.939%	826	-10.464%
2026-09-10	41.4750	41.4750	41.3490	41.3490	-3.413%	312	-9.623%
2026-09-09	43.0100	43.0100	42.6500	42.8103	+0.837%	563	-12.708%
2026-09-08	42.4549	42.4549	42.4549	42.4549	-0.951%	209	-11.977%
2026-09-04	42.9310	43.1200	42.7700	42.8624	-2.057%	1,606	-12.814%
2026-09-03	43.5800	43.7626	43.5800	43.7626	+4.485%	629	-14.607%
2026-09-02	42.0950	42.2201	41.8650	41.8842	+2.567%	2,442	-10.778%
2026-09-01	41.3100	41.3100	40.8361	40.8361	-3.605%	1,084	-8.488%
2026-08-31	42.0650	42.3632	41.9900	42.3632	-1.486%	1,595	-11.787%
2026-08-28	43.7400	43.7400	42.7750	43.0020	-3.664%	2,796	-13.097%
2026-08-27	44.1700	44.6700	44.1700	44.6376	+1.087%	2,786	-16.281%
2026-08-26	44.4300	44.4300	44.1578	44.1578	-2.707%	1,770	-15.372%
2026-08-25	43.9600	45.3863	43.9600	45.3863	+1.805%	1,959	-17.662%
2026-08-24	44.5700	44.6840	44.2000	44.5818	+0.653%	2,219	-16.177%
2026-08-21	44.0400	44.5199	44.0100	44.2926	+3.067%	2,437	-15.629%
2026-08-20	41.7000	42.9745	41.7000	42.9745	+2.898%	1,210	-13.041%
2026-08-19	41.1550	41.9500	41.1001	41.7640	+8.314%	9,244	-10.521%
2026-08-18	39.0900	39.1000	38.5584	38.5584	-2.455%	1,277	-3.082%
2026-08-17	39.2800	39.8450	39.2800	39.5288	+1.872%	1,604	-5.461%
2026-08-14	38.8150	38.8150	38.6600	38.8026	+1.741%	433	-3.692%
2026-08-13	38.3200	38.3600	37.9800	38.1386	-2.493%	1,624	-2.015%
2026-08-12	39.4584	39.4584	39.1136	39.1136	+0.944%	881	-4.458%
2026-08-11	38.7050	38.8900	38.7050	38.7480	-0.875%	1,108	-3.556%
2026-08-10	38.5800	39.1100	38.4000	39.0902	+1.112%	1,606	-4.401%
2026-08-07	38.2600	38.7401	38.2600	38.6603	+6.925%	2,634	-3.338%
2026-08-06	36.2100	36.2100	36.0600	36.1564	+0.373%	2,686	+3.357%
2026-08-05	35.2600	36.0400	35.2600	36.0220	+7.531%	3,822	+3.742%
2026-08-04	33.2000	33.6500	33.2000	33.4992	+2.427%	1,671	+11.555%
2026-08-03	32.0950	32.7055	32.0950	32.7055	+1.860%	1,879	+14.262%
2026-07-31	32.0000	32.1700	31.8400	32.1083	-2.554%	7,951	+16.387%
2026-07-30	32.4900	32.9500	32.3101	32.9500	+3.371%	4,220	+13.414%
2026-07-29	31.6450	32.1805	31.1900	31.8755	-0.520%	903	+17.237%
2026-07-28	32.2850	32.2850	32.0199	32.0422	-1.842%	495	+16.627%
2026-07-27	32.5650	32.6435	32.5650	32.6435	+0.910%	133	+14.479%
2026-07-24	32.7350	32.8100	32.3492	32.3492	+0.090%	880	+15.521%
2026-07-23	32.0600	32.3550	32.0600	32.3200	-2.049%	1,540	+15.625%
2026-07-22	33.2600	33.3326	32.9550	32.9962	+3.729%	1,567	+13.255%
2026-07-21	31.4800	31.8550	31.4800	31.8100	+4.443%	1,368	+17.479%
2026-07-20	30.5200	30.5400	30.4568	30.4568	-0.463%	856	+22.698%
2026-07-17	30.3200	30.5984	30.3200	30.5984	-0.482%	738	+22.131%
2026-07-16	30.9900	31.0200	30.6200	30.7466	-3.664%	2,153	+21.542%
2026-07-15	32.1100	32.1100	31.5100	31.9160	-0.673%	1,574	+17.089%
2026-07-14	32.2099	32.2099	32.1324	32.1324	+1.647%	390	+16.300%
2026-07-13	31.4900	31.6116	31.4900	31.6116	-2.673%	433	+18.216%
2026-07-10	32.5100	32.6050	32.4798	32.4798	-0.118%	579	+15.056%
2026-07-09	32.3300	32.5182	32.2600	32.5182	+2.868%	1,939	+14.920%
2026-07-08	31.2100	31.6116	30.9200	31.6116	-3.167%	3,862	+18.216%
2026-07-07	33.1000	33.1000	32.6455	32.6455	-4.034%	774	+14.472%
2026-07-06	34.3200	34.3200	33.6350	34.0179	+1.283%	896	+9.854%
2026-07-02	33.5700	33.8850	33.1000	33.5871	+3.857%	4,967	+11.263%
2026-07-01	33.1200	33.3413	32.3397	32.3397	-0.011%	1,239	+15.555%
2026-06-30	32.3431	32.3431	32.3431	32.3431	-0.430%	337	+15.542%
2026-06-29	32.8200	32.8200	32.1750	32.4829	-2.362%	4,442	+15.045%
2026-06-26	33.2550	33.4350	33.1860	33.2688	+1.697%	1,160	+12.327%
2026-06-25	32.9600	32.9600	32.7136	32.7136	+1.412%	580	+14.234%
2026-06-24	32.7200	32.7200	32.0500	32.2580	-4.354%	2,620	+15.847%
2026-06-23	33.9900	33.9900	33.6600	33.7264	-4.582%	1,656	+10.803%
2026-06-22	34.9800	35.3900	34.9800	35.3460	-1.295%	2,414	+5.726%
2026-06-18	37.1400	37.1400	35.4300	35.8099	-2.616%	1,619	+4.357%
2026-06-17	38.3600	38.7700	36.7720	36.7720	-2.586%	2,780	+1.626%
2026-06-16	37.7200	37.8600	37.7200	37.7483	+2.710%	1,454	-1.002%
2026-06-15	37.2501	37.3350	36.7522	36.7522	+6.163%	5,294	+1.681%
2026-06-12	34.3501	34.7800	34.3501	34.6185	+2.947%	1,056	+7.948%
2026-06-11	32.0900	33.6400	32.0900	33.6275	+5.250%	2,030	+11.129%
2026-06-10	32.3600	33.0000	31.9200	31.9500	-4.894%	6,531	+16.964%
2026-06-09	34.3500	34.3500	33.3000	33.5942	-1.315%	1,666	+11.239%
2026-06-08	34.2100	34.4500	34.0400	34.0420	-0.665%	2,639	+9.776%
2026-06-05	35.7550	38.9700	34.2500	34.2700	-8.339%	7,795	+9.046%
2026-06-04	37.7800	37.8450	37.3878	37.3878	+1.459%	1,617	-0.048%
2026-06-03	37.0000	37.0000	36.8500	36.8500	-3.135%	818	+1.411%
2026-06-02	38.0150	38.0428	38.0150	38.0428	+1.187%	193	-1.769%
2026-06-01	36.9900	37.7450	36.9500	37.5966	-2.378%	1,314	-0.603%
2026-05-29	37.5600	38.5123	37.5600	38.5123	+2.201%	1,370	-2.966%
2026-05-28	36.2650	37.8500	36.2650	37.6828	+1.524%	1,230	-0.830%
2026-05-27	37.4400	37.5450	37.1000	37.1173	-2.990%	2,162	+0.681%
2026-05-26	38.2500	38.2614	38.0400	38.2614	+3.816%	1,654	-2.330%
2026-05-22	36.8000	36.8550	36.4300	36.8550	-1.220%	1,165	+1.397%
2026-05-21	36.7450	37.3201	36.7450	37.3103	-0.007%	1,374	+0.160%
2026-05-20	36.7800	37.4500	36.5050	37.3129	+2.649%	1,782	+0.153%
2026-05-19	37.1400	37.1400	36.3450	36.3500	-3.923%	1,820	+2.806%
2026-05-18	38.3700	38.4450	37.8343	37.8343	-0.252%	1,336	-1.227%
2026-05-15	38.9200	38.9200	37.6100	37.9300	-6.934%	8,906	-1.476%
2026-05-14	41.6800	41.6800	40.6200	40.7562	-2.441%	1,518	-8.308%
2026-05-13	41.2100	41.9500	41.2100	41.7758	-0.837%	765	-10.546%
2026-05-12	41.5400	42.2250	41.0001	42.1285	+0.130%	1,786	-11.295%
2026-05-11	41.4500	42.5600	41.4500	42.0740	+3.036%	1,775	-11.180%
2026-05-08	40.9900	40.9900	40.5550	40.8342	+2.901%	1,285	-8.484%
2026-05-07	40.9900	41.4250	39.6831	39.6831	-0.567%	4,560	-5.829%
2026-05-06	39.2100	40.0900	39.2100	39.9094	+7.162%	19,742	-6.363%
2026-05-05	37.4800	37.7900	37.2420	37.2420	+0.207%	4,211	+0.344%
2026-05-04	37.4700	37.6600	37.1060	37.1651	-1.504%	4,106	+0.551%
2026-05-01	38.4000	38.4000	37.7325	37.7325	-1.301%	1,099	-0.961%
2026-04-30	38.2400	38.4700	37.9703	38.2300	+2.212%	1,542	-2.250%
2026-04-29	38.0000	38.0000	37.3900	37.4025	-2.376%	3,352	-0.087%
2026-04-28	38.8501	38.8501	38.1500	38.3129	-4.311%	4,717	-2.461%
2026-04-27	40.3350	40.4000	40.0300	40.0391	-1.451%	646	-6.666%
2026-04-24	40.1300	40.6850	40.1300	40.6288	+1.394%	2,317	-8.021%
2026-04-23	40.5000	40.6750	39.8000	40.0704	-2.061%	2,541	-6.739%
2026-04-22	41.0100	41.1400	40.9135	40.9135	+1.469%	1,555	-8.661%
2026-04-21	42.4800	42.4800	40.3212	40.3212	-5.750%	2,029	-7.319%
2026-04-20	42.7400	42.7810	42.2400	42.7810	-1.278%	1,476	-12.648%
2026-04-17	43.1900	43.9801	43.1200	43.3349	+3.031%	2,819	-13.765%
2026-04-16	42.3200	42.6199	42.0602	42.0602	-0.496%	1,176	-11.151%
2026-04-15	42.6700	43.0800	42.2600	42.2700	-2.209%	1,919	-11.592%
2026-04-14	43.4450	43.4450	43.1300	43.2249	+1.481%	907	-13.545%
2026-04-13	42.3000	42.6600	41.9001	42.5941	-0.340%	3,468	-12.265%
2026-04-10	42.8700	42.9450	42.6001	42.7396	+0.881%	2,180	-12.564%
2026-04-09	41.9000	42.5350	41.9000	42.3665	+0.332%	542	-11.794%
2026-04-08	38.5000	43.0505	38.5000	42.2262	+3.683%	2,620	-11.500%
2026-04-07	40.5600	40.7262	39.7700	40.7262	+0.669%	1,057	-8.241%
2026-04-06	40.5700	40.5700	40.3900	40.4554	-0.784%	1,219	-7.627%
2026-04-02	38.1557	40.8655	38.1557	40.7750	-1.001%	1,642	-8.351%
2026-04-01	40.5850	41.9500	40.5850	41.1872	+4.589%	3,160	-9.268%
2026-03-31	38.3700	39.3799	38.3700	39.3799	+6.634%	9,504	-5.104%
2026-03-30	37.9800	37.9800	36.9300	36.9300	0.000%	1,263	+1.191%
2026-03-27	35.8600	37.2300	35.8400	36.9300	+3.181%	12,092	+1.191%
2026-03-26	36.5800	36.6250	35.7913	35.7913	-4.022%	697	+4.411%
2026-03-25	37.8200	37.8200	37.1100	37.2911	+3.185%	6,666	+0.212%
2026-03-24	35.7350	36.1500	35.7350	36.1400	+0.867%	2,242	+3.403%
2026-03-23	35.1000	36.4500	35.1000	35.8295	+3.315%	7,382	+4.300%
2026-03-20	36.2200	36.2200	34.3000	34.6797	-3.606%	5,050	+7.758%
2026-03-19	35.2600	35.9772	34.0150	35.9772	-6.009%	25,830	+3.871%
2026-03-18	39.2500	39.2500	38.1001	38.2771	-5.692%	6,930	-2.370%
2026-03-17	41.2600	41.2600	40.5850	40.5872	-0.471%	658	-7.927%
2026-03-16	40.7600	41.3400	40.2200	40.7792	+0.714%	2,021	-8.360%
2026-03-13	42.4200	42.4200	40.4700	40.4901	-5.639%	6,192	-7.706%
2026-03-12	43.0000	43.1470	42.5700	42.9099	-1.955%	1,489	-12.911%
2026-03-11	43.0400	43.8790	42.8200	43.7653	-1.754%	2,815	-14.613%
2026-03-10	44.8000	45.2940	44.5466	44.5466	+0.894%	2,952	-16.110%
2026-03-09	42.5600	44.1519	42.3000	44.1519	+0.936%	2,827	-15.360%
2026-03-06	42.5600	43.9000	42.5200	43.7425	-0.274%	2,127	-14.568%
2026-03-05	44.3000	44.3000	42.8500	43.8629	-4.083%	8,614	-14.803%
2026-03-04	46.1000	46.2000	45.4000	45.7300	+0.468%	5,478	-18.281%
2026-03-03	46.3400	46.3400	44.3300	45.5170	-8.416%	28,591	-17.899%
2026-03-02	50.3800	50.3800	48.5290	49.7000	-0.221%	10,241	-24.809%
2026-02-27	49.0800	49.8100	49.0800	49.8100	+1.944%	15,757	-24.975%
2026-02-26	47.3700	48.8600	47.3700	48.8600	+2.257%	8,457	-23.516%
2026-02-25	48.0200	48.3650	47.7816	47.7816	+0.530%	1,220	-21.790%
2026-02-24	45.8000	47.7050	45.8000	47.5296	+1.235%	3,350	-21.375%
2026-02-23	46.0600	46.9500	46.0600	46.9500	+3.803%	2,013	-20.405%
2026-02-20	44.5400	45.3800	44.5400	45.2300	+1.244%	4,807	-17.378%
2026-02-19	43.5500	44.6954	43.5500	44.6743	+1.247%	1,590	-16.350%
2026-02-18	44.0000	44.6000	44.0000	44.1239	+1.890%	7,991	-15.307%
2026-02-17	42.8600	43.3150	42.1000	43.3055	-2.614%	10,435	-13.706%
2026-02-13	43.8800	44.5050	43.8750	44.4677	+4.614%	8,536	-15.961%
2026-02-12	45.3800	45.3800	42.5064	42.5064	-6.343%	10,052	-12.084%
2026-02-11	45.8400	45.8400	44.0700	45.3851	+2.331%	14,731	-17.660%
2026-02-10	44.1200	44.3512	43.8901	44.3512	+0.545%	6,732	-15.741%
2026-02-09	42.6500	44.1107	42.6500	44.1107	+5.780%	11,139	-15.281%
2026-02-06	41.5600	41.7003	41.3300	41.7003	+4.891%	27,186	-10.384%
2026-02-05	40.7650	40.8300	39.7557	39.7557	-6.059%	16,633	-6.001%
2026-02-04	43.4900	43.4900	40.9600	42.3200	-0.306%	24,306	-11.697%
2026-02-03	42.8300	42.8300	41.3400	42.4500	+4.815%	17,544	-11.967%
2026-02-02	40.4000	41.7700	40.0000	40.4998	-0.235%	27,340	-7.728%
2026-01-30	42.6600	43.5800	40.4700	40.5954	-12.562%	86,035	-7.945%
2026-01-29	48.5000	48.5000	45.2700	46.4274	-3.846%	61,667	-19.509%
2026-01-28	47.8800	48.2900	47.2550	48.2845	+3.282%	12,327	-22.605%
2026-01-27	46.2700	46.7500	44.8374	46.7500	+0.964%	8,478	-20.064%
2026-01-26	47.6100	48.0900	46.2850	46.3035	+0.891%	19,379	-19.293%
2026-01-23	45.7200	45.9200	45.2500	45.8948	+1.997%	6,298	-18.575%
2026-01-22	43.5700	45.3200	43.5700	44.9964	+3.519%	6,352	-16.949%
2026-01-21	45.0400	45.0400	43.3600	43.4667	-0.748%	14,897	-14.026%
2026-01-20	43.1800	43.7943	43.1800	43.7943	+5.622%	12,648	-14.669%
2026-01-16	41.5000	41.5000	40.4800	41.4632	-0.185%	7,275	-9.872%
2026-01-15	41.3400	41.6650	41.3300	41.5400	+0.274%	3,824	-10.039%
2026-01-14	41.5544	41.5800	41.0100	41.4265	+0.263%	8,993	-9.792%
2026-01-13	41.5100	41.8800	41.2174	41.3180	+1.195%	9,857	-9.555%
2026-01-12	40.5800	41.1900	40.5800	40.8301	+3.524%	10,382	-8.474%
2026-01-09	39.0000	39.6750	39.0000	39.4402	+1.326%	8,201	-5.249%
2026-01-08	37.9700	38.9242	37.9700	38.9242	-0.143%	1,448	-3.993%
2026-01-07	38.2500	38.9800	37.7500	38.9800	-0.733%	3,177	-4.130%
2026-01-06	38.6187	39.2700	38.4401	39.2678	+3.500%	6,798	-4.833%
2026-01-05	37.4700	38.5445	37.4700	37.9400	+3.911%	6,344	-1.502%
2026-01-02	37.5700	37.5700	36.0000	36.5119	-0.762%	22,478	+2.350%
2025-12-31	37.1500	37.2900	36.7900	36.7923	-1.063%	3,029	+1.570%
2025-12-30	37.1100	37.3900	37.1100	37.1875	+1.218%	3,608	+0.491%
2025-12-29	37.2600	37.2600	36.3100	36.7400	-6.124%	8,888	+1.715%
2025-12-26	38.4600	39.1599	38.3150	39.1366	+2.420%	5,706	-4.514%
2025-12-24	38.0800	38.2120	38.0800	38.2120	-0.796%	585	-2.203%
2025-12-23	38.8800	38.8800	38.0200	38.5187	+0.339%	9,904	-2.982%
2025-12-22	39.0200	40.9600	38.2517	38.3885	+3.296%	6,672	-2.653%
2025-12-19	37.0000	37.4600	36.9975	37.1636	+2.637%	2,192	+0.555%
2025-12-18	36.7200	36.8900	36.1265	36.2087	+0.036%	4,107	+3.207%
2025-12-17	36.3082	36.3082	35.9300	36.1956	+0.936%	8,123	+3.245%
2025-12-16	36.1000	36.1000	35.5400	35.8601	-0.560%	8,608	+4.211%
2025-12-15	37.0000	37.0000	35.7600	36.0620	-0.318%	19,298	+3.627%
2025-12-12	37.3600	37.3600	35.9300	36.1771	-1.182%	9,004	+3.297%
2025-12-11	35.3300	36.8700	35.3300	36.6100	+3.666%	17,196	+2.076%
2025-12-10	35.3152	35.3152	35.3152	35.3152	0.000%	81	+5.818%

.dark-mode .ZvddTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvddTq{ color: #333333; background-color: white; border: 2px solid #333333; }AUAUGlobal X Gold Miners ETFstock NYSE ETF

AUAU
Global X Gold Miners ETF
stock NYSE ETF