Dark

GDX
VanEck Gold Miners ETF
stock NYSE ETF

At Close

May 12, 2026 3:59:59 PM EDT

97.12USD-0.492%(-0.48)22,275,137

97.02Bid 99.72Ask 2.70Spread

Pre-market

May 12, 2026 9:24:08 AM EDT

95.79USD-1.855%(-1.81)4,224

After-hours

May 12, 2026 7:13:30 PM EDT

96.80USD-0.329%(-0.32)11,539

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	95.6000	97.5500	92.8700	97.1200	-0.492%	22,275,137	0.000%
2026-05-11	95.3400	98.7400	95.2900	97.6000	+3.182%	24,402,836	-0.492%
2026-05-08	93.1300	95.3000	92.7500	94.5900	+3.129%	19,426,913	+2.675%
2026-05-07	94.8000	96.1100	91.6300	91.7200	-0.779%	26,825,760	+5.887%
2026-05-06	90.5100	93.0750	90.4400	92.4400	+7.726%	35,115,101	+5.063%
2026-05-05	87.2800	87.7000	85.7200	85.8100	+0.187%	11,557,639	+13.180%
2026-05-04	86.1400	87.3500	85.4600	85.6500	-1.676%	15,611,917	+13.392%
2026-05-01	87.7050	89.0700	86.9950	87.1100	-1.337%	12,337,251	+11.491%
2026-04-30	88.9000	89.4350	87.4200	88.2900	+2.401%	23,142,066	+10.001%
2026-04-29	87.1050	87.6500	85.9300	86.2200	-2.620%	20,765,733	+12.642%
2026-04-28	90.1400	90.6300	88.1100	88.5400	-4.374%	25,303,473	+9.691%
2026-04-27	93.4200	93.4700	92.1200	92.5900	-1.855%	12,009,653	+4.893%
2026-04-24	93.1500	94.5100	92.2150	94.3400	+2.332%	16,967,368	+2.947%
2026-04-23	93.3300	94.0000	90.2000	92.1900	-2.424%	27,735,574	+5.348%
2026-04-22	95.0400	95.7600	94.0400	94.4800	+1.602%	14,371,295	+2.794%
2026-04-21	97.8900	98.4800	92.6900	92.9900	-6.194%	31,524,519	+4.441%
2026-04-20	99.4550	99.5500	98.1000	99.1300	-1.206%	11,895,794	-2.028%
2026-04-17	99.7500	102.3900	99.3900	100.3400	+2.744%	21,381,404	-3.209%
2026-04-16	98.2100	99.1000	97.3502	97.6600	-0.113%	13,841,983	-0.553%
2026-04-15	99.9200	100.4300	97.6800	97.7700	-2.958%	16,644,614	-0.665%
2026-04-14	100.0500	101.5700	99.4200	100.7500	+1.994%	15,841,090	-3.603%
2026-04-13	98.0050	99.2300	97.3500	98.7800	-0.614%	12,445,122	-1.681%
2026-04-10	98.9750	100.2215	98.7900	99.3900	+1.057%	17,801,950	-2.284%
2026-04-09	98.3500	99.9300	97.0000	98.3500	+0.173%	14,306,396	-1.251%
2026-04-08	100.8750	101.3700	96.6300	98.1800	+3.380%	26,188,611	-1.080%
2026-04-07	93.6900	95.2300	91.4400	94.9700	+1.226%	13,596,746	+2.264%
2026-04-06	94.2600	95.2813	93.4100	93.8200	-0.814%	11,572,830	+3.517%
2026-04-02	90.1600	95.8500	89.9900	94.5900	-1.479%	22,726,657	+2.675%
2026-04-01	94.7100	97.7050	93.4800	96.0100	+4.620%	42,051,255	+1.156%
2026-03-31	88.0500	91.7800	87.8800	91.7700	+6.971%	36,516,273	+5.830%
2026-03-30	87.3850	88.4100	84.7300	85.7900	0.000%	24,114,378	+13.207%
2026-03-27	82.7900	86.9200	82.3900	85.7900	+4.127%	35,300,840	+13.207%
2026-03-26	83.4650	86.5300	82.2700	82.3900	-4.553%	41,415,953	+17.878%
2026-03-25	87.5150	88.0700	85.5000	86.3200	+3.377%	33,509,130	+12.512%
2026-03-24	81.9100	84.1200	80.7800	83.5000	+0.144%	23,529,704	+16.311%
2026-03-23	81.3600	84.9700	81.1200	83.3800	+4.069%	62,217,710	+16.479%
2026-03-20	83.3200	83.3856	78.7400	80.1200	-3.353%	40,065,439	+21.218%
2026-03-19	80.8600	83.3900	79.9600	82.9000	-5.913%	63,111,250	+17.153%
2026-03-18	89.9900	90.3500	87.7300	88.1100	-6.226%	41,331,292	+10.226%
2026-03-17	94.7700	96.1275	93.3050	93.9600	-0.445%	14,896,649	+3.363%
2026-03-16	93.3500	95.8550	92.3500	94.3800	+1.201%	21,719,631	+2.903%
2026-03-13	98.4100	98.4100	92.8900	93.2600	-6.083%	35,725,176	+4.139%
2026-03-12	101.0400	101.1100	98.4101	99.3000	-2.032%	20,604,323	-2.195%
2026-03-11	102.0500	102.1600	99.1400	101.3600	-1.944%	19,278,298	-4.183%
2026-03-10	104.0600	105.7400	103.1000	103.3700	+0.908%	21,592,156	-6.046%
2026-03-09	98.6400	102.5700	95.9600	102.4400	+1.046%	24,687,033	-5.193%
2026-03-06	99.2450	102.5000	98.2800	101.3800	-0.432%	25,723,000	-4.202%
2026-03-05	104.2000	104.2000	99.5307	101.8200	-3.835%	34,024,094	-4.616%
2026-03-04	108.1550	108.2600	104.3100	105.8800	+0.608%	20,502,903	-8.274%
2026-03-03	107.4900	107.9900	102.5400	105.2400	-8.757%	66,618,020	-7.716%
2026-03-02	116.4550	117.1750	111.3600	115.3400	-0.432%	27,147,663	-15.797%
2026-02-27	115.1900	115.9900	114.3200	115.8400	+1.712%	18,693,793	-16.160%
2026-02-26	110.4000	114.1000	109.1300	113.8900	+2.456%	18,621,769	-14.725%
2026-02-25	112.1800	113.1600	110.8700	111.1600	+0.416%	14,632,465	-12.630%
2026-02-24	107.0000	111.5000	106.4700	110.7000	+0.372%	15,635,540	-12.267%
2026-02-23	107.7800	110.5400	107.6200	110.2900	+3.793%	26,607,888	-11.941%
2026-02-20	104.3300	106.3900	102.0300	106.2600	+1.938%	23,440,969	-8.602%
2026-02-19	102.0100	104.3000	101.1100	104.2400	+1.638%	18,465,746	-6.830%
2026-02-18	101.8200	103.6900	101.2900	102.5600	+2.304%	18,923,243	-5.304%
2026-02-17	99.8550	101.1905	97.4100	100.2500	-3.550%	26,742,525	-3.122%
2026-02-13	100.9200	104.1400	99.5300	103.9400	+5.759%	31,926,174	-6.561%
2026-02-12	104.8200	105.7900	98.1300	98.2800	-7.257%	43,433,228	-1.180%
2026-02-11	105.4900	106.4700	102.4900	105.9700	+2.874%	22,623,843	-8.351%
2026-02-10	102.2700	103.8000	101.8459	103.0100	+0.117%	15,406,599	-5.718%
2026-02-09	98.5450	103.0850	98.5100	102.8900	+5.647%	27,055,253	-5.608%
2026-02-06	95.1300	97.9300	94.9800	97.3900	+5.355%	24,806,906	-0.277%
2026-02-05	94.5400	97.2000	92.2800	92.4400	-6.342%	39,529,716	+5.063%
2026-02-04	101.0050	101.1200	94.9400	98.7000	+0.489%	30,256,602	-1.601%
2026-02-03	99.7850	99.9900	95.6600	98.2200	+4.279%	43,633,076	-1.120%
2026-02-02	93.9650	96.8700	92.0000	94.1900	-0.011%	35,371,354	+3.111%
2026-01-30	98.9100	101.8800	93.1200	94.2000	-12.762%	102,901,911	+3.100%
2026-01-29	113.2850	113.5000	104.6503	107.9800	-3.727%	66,956,292	-10.057%
2026-01-28	110.3800	112.2400	109.0100	112.1600	+2.626%	31,374,286	-13.409%
2026-01-27	107.9200	109.3800	103.8800	109.2900	+1.684%	30,775,499	-11.136%
2026-01-26	110.6900	112.5400	107.4500	107.4800	+0.430%	38,879,122	-9.639%
2026-01-23	105.5250	107.6150	104.8500	107.0200	+1.759%	19,620,163	-9.251%
2026-01-22	101.1350	105.8350	101.0500	105.1700	+3.831%	30,396,362	-7.654%
2026-01-21	104.9000	105.3300	100.5550	101.2900	-1.450%	34,859,871	-4.117%
2026-01-20	101.5250	103.0200	100.8950	102.7800	+5.697%	32,976,822	-5.507%
2026-01-16	96.2800	97.3400	94.4400	97.2400	+0.134%	19,525,369	-0.123%
2026-01-15	96.0900	97.8300	95.3200	97.1100	+0.258%	13,978,764	+0.010%
2026-01-14	98.4050	98.4175	95.3700	96.8600	+0.404%	22,671,517	+0.268%
2026-01-13	97.0300	97.9700	96.2400	96.4700	+0.784%	19,551,985	+0.674%
2026-01-12	95.1900	96.9800	95.0650	95.7200	+3.414%	27,200,759	+1.463%
2026-01-09	91.8100	93.1700	91.2300	92.5600	+1.114%	17,774,228	+4.927%
2026-01-08	89.1100	91.5600	88.7900	91.5400	+0.527%	17,562,626	+6.096%
2026-01-07	89.4550	91.1300	88.0900	91.0600	-1.172%	18,522,147	+6.655%
2026-01-06	89.2650	92.2100	89.0746	92.1400	+4.172%	23,502,364	+5.405%
2026-01-05	87.7800	90.6550	87.2800	88.4500	+3.173%	25,065,163	+9.802%
2026-01-02	87.1200	87.2100	83.2300	85.7300	-0.047%	23,912,839	+13.286%
2025-12-31	86.4450	87.7300	85.6600	85.7700	-1.232%	13,128,196	+13.233%
2025-12-30	88.0500	88.4000	86.5600	86.8400	+1.153%	19,440,840	+11.838%
2025-12-29	86.9250	87.4700	84.8900	85.8500	-5.959%	39,790,090	+13.128%
2025-12-26	90.9300	91.6700	89.6100	91.2900	+1.773%	24,638,334	+6.386%
2025-12-24	89.8000	90.2700	88.2700	89.7000	-0.631%	14,091,589	+8.272%
2025-12-23	90.3500	90.4800	88.6900	90.2700	+0.100%	18,930,048	+7.588%
2025-12-22	89.6550	91.0500	89.0700	90.1800	+2.722%	24,638,817	+7.696%
2025-12-19	85.5800	88.6900	85.5600	87.7900	+2.475%	24,645,860	+10.628%
2025-12-18	85.3300	87.1999	84.8400	85.6700	-0.186%	18,708,237	+13.365%
2025-12-17	86.1100	86.6200	84.6200	85.8300	+1.179%	17,903,272	+13.154%
2025-12-16	85.1600	86.3000	83.7500	84.8300	-0.024%	14,804,157	+14.488%
2025-12-15	86.5100	86.7450	83.7200	84.8500	-0.946%	21,693,424	+14.461%
2025-12-12	88.5000	88.5000	84.2400	85.6600	-0.696%	26,632,617	+13.378%
2025-12-11	83.2000	87.4450	83.1200	86.2600	+3.529%	29,909,901	+12.590%
2025-12-10	81.5500	83.9400	80.5250	83.3200	+1.684%	22,827,303	+16.563%
2025-12-09	79.2950	82.0700	79.2900	81.9400	+3.512%	19,232,694	+18.526%
2025-12-08	81.0150	81.2500	79.0700	79.1600	-2.308%	18,930,925	+22.688%
2025-12-05	82.0000	83.7600	80.7200	81.0300	-0.442%	17,487,128	+19.857%
2025-12-04	80.3350	81.4900	80.0250	81.3900	+0.407%	12,222,743	+19.327%
2025-12-03	82.1300	82.9200	80.9350	81.0600	-0.674%	17,483,452	+19.812%
2025-12-02	82.4700	82.9600	79.3000	81.6100	-1.461%	25,375,775	+19.005%
2025-12-01	83.9500	84.0300	82.1200	82.8200	-0.493%	20,410,843	+17.266%
2025-11-28	82.2600	83.2800	81.7700	83.2300	+2.060%	15,830,948	+16.689%
2025-11-26	78.6500	81.8300	78.5500	81.5500	+4.820%	27,311,832	+19.093%
2025-11-25	77.3100	78.5400	76.8600	77.8000	-0.205%	14,889,405	+24.833%
2025-11-24	74.1500	78.0000	74.0700	77.9600	+5.852%	24,455,852	+24.577%
2025-11-21	73.0200	74.6550	72.4500	73.6500	+0.932%	25,639,765	+31.867%
2025-11-20	76.7350	77.7400	72.9400	72.9700	-4.477%	34,620,768	+33.096%
2025-11-19	76.9500	78.1800	75.5200	76.3900	+1.005%	21,883,134	+27.137%
2025-11-18	75.6100	76.4700	74.3815	75.6300	+0.907%	24,259,132	+28.415%
2025-11-17	75.6450	76.9700	74.1950	74.9500	-1.589%	25,767,458	+29.580%
2025-11-14	73.5350	76.9100	73.2500	76.1600	-1.155%	28,836,140	+27.521%
2025-11-13	79.4900	79.7400	76.4200	77.0500	-2.776%	30,335,484	+26.048%
2025-11-12	76.7500	79.9700	76.2950	79.2500	+3.311%	33,307,154	+22.549%
2025-11-11	76.5350	76.8200	74.9500	76.7100	+0.961%	17,157,807	+26.607%
2025-11-10	75.2400	76.4650	74.6200	75.9800	+4.728%	30,841,597	+27.823%
2025-11-07	71.4800	72.5500	70.4800	72.5500	+2.530%	20,421,878	+33.866%
2025-11-06	71.2700	72.7144	70.7000	70.7600	+0.127%	22,007,576	+37.253%
2025-11-05	69.9100	70.8900	69.4800	70.6700	+3.500%	24,340,108	+37.427%
2025-11-04	69.3400	69.6250	68.2012	68.2800	-4.236%	28,757,455	+42.238%
2025-11-03	71.7200	72.4350	70.7250	71.3000	-1.055%	15,630,001	+36.213%
2025-10-31	72.9100	72.9200	71.1500	72.0600	-1.152%	20,871,805	+34.777%
2025-10-30	70.9200	73.0600	70.5100	72.9000	+2.575%	25,153,005	+33.224%
2025-10-29	72.9000	73.0000	70.7000	71.0700	+0.070%	33,614,540	+36.654%
2025-10-28	68.6350	71.2350	68.4200	71.0200	+1.588%	28,596,249	+36.750%
2025-10-27	70.1450	71.3800	68.1300	69.9100	-3.970%	50,645,026	+38.921%
2025-10-24	72.5000	74.0100	72.1501	72.8000	-1.342%	24,463,626	+33.407%
2025-10-23	74.5200	74.6800	73.5900	73.7900	+1.151%	25,682,174	+31.617%
2025-10-22	70.4800	73.3199	70.2800	72.9500	+0.220%	47,985,358	+33.132%
2025-10-21	74.5750	74.9900	72.1300	72.7900	-9.420%	71,270,245	+33.425%
2025-10-20	80.1800	81.0150	79.0050	80.3600	+2.070%	29,436,020	+20.856%
2025-10-17	82.1650	82.4150	77.1750	78.7300	-6.762%	70,598,808	+23.358%
2025-10-16	82.4600	85.0850	81.7200	84.4400	+3.646%	39,781,815	+15.017%
2025-10-15	79.5100	81.7400	79.2400	81.4700	+3.850%	31,551,730	+19.210%
2025-10-14	78.0250	79.4000	77.6100	78.4500	-1.159%	20,129,241	+23.799%
2025-10-13	78.0750	79.4550	77.9600	79.3700	+4.737%	26,089,486	+22.364%
2025-10-10	75.8650	76.6200	75.0800	75.7800	+0.225%	24,817,195	+28.160%
2025-10-09	79.1950	79.3300	74.5800	75.6100	-4.473%	40,970,473	+28.449%
2025-10-08	78.6750	79.1500	77.5900	79.1500	+2.832%	25,676,093	+22.704%
2025-10-07	78.6550	78.6900	76.6900	76.9700	-2.086%	21,615,649	+26.179%
2025-10-06	78.0600	79.4900	77.7900	78.6100	+1.985%	26,286,337	+23.547%
2025-10-03	77.3150	77.7600	76.5300	77.0800	-0.026%	15,113,274	+25.999%
2025-10-02	78.2850	78.3200	74.1000	77.1000	-0.039%	41,791,190	+25.966%
2025-10-01	77.1100	77.9600	76.5900	77.1300	+0.955%	22,633,033	+25.917%
2025-09-30	74.9650	77.1750	74.7400	76.4000	+0.898%	21,221,733	+27.120%
2025-09-29	76.5800	76.8742	75.3550	75.7200	+1.393%	24,062,680	+28.262%
2025-09-26	73.6800	74.9255	73.2400	74.6800	+2.120%	21,411,932	+30.048%
2025-09-25	72.3100	73.2000	72.0100	73.1300	+1.120%	23,268,574	+32.805%
2025-09-24	73.9600	74.4500	72.2700	72.3200	-2.573%	27,972,000	+34.292%
2025-09-23	74.8800	75.2800	73.8801	74.2300	-0.135%	23,168,443	+30.837%
2025-09-22	73.7700	74.3699	72.8400	74.3300	+2.722%	30,822,555	+30.661%
2025-09-19	68.9200	72.5250	68.8900	72.3600	+5.190%	36,428,972	+34.218%
2025-09-18	68.1500	68.7950	67.2550	68.7900	+0.189%	21,638,915	+41.183%
2025-09-17	68.2400	69.9250	67.7700	68.6600	-0.522%	28,270,269	+41.451%
2025-09-16	70.5650	70.6400	68.6300	69.0200	-2.072%	22,742,291	+40.713%
2025-09-15	69.3000	70.7600	69.1510	70.4800	+1.047%	16,298,194	+37.798%
2025-09-12	69.9550	70.1100	69.2400	69.7500	-0.014%	13,891,072	+39.240%
2025-09-11	68.2400	69.7600	68.0850	69.7600	+1.839%	18,762,120	+39.220%
2025-09-10	67.4700	68.5891	67.4600	68.5000	+2.468%	18,297,285	+41.781%
2025-09-09	67.6500	67.9400	66.6700	66.8500	-0.580%	24,429,988	+45.280%
2025-09-08	67.2300	67.4135	66.4900	67.2400	+1.357%	24,932,728	+44.438%
2025-09-05	66.0050	66.8700	65.1600	66.3400	+2.741%	31,720,222	+46.397%
2025-09-04	64.3650	64.9400	63.8900	64.5700	-0.966%	24,753,708	+50.410%
2025-09-03	65.4760	65.8250	64.7100	65.2000	+0.617%	25,768,664	+48.957%
2025-09-02	64.3900	65.0650	63.2000	64.8000	+2.580%	41,939,575	+49.877%
2025-08-29	61.2100	63.2300	61.2100	63.1700	+3.000%	19,954,360	+53.744%
2025-08-28	61.4000	61.6150	60.7000	61.3300	-0.244%	15,854,823	+58.356%
2025-08-27	61.0500	61.4800	60.4700	61.4800	-0.195%	10,691,641	+57.970%
2025-08-26	60.5600	61.6000	60.4400	61.6000	+2.224%	17,598,207	+57.662%
2025-08-25	60.3900	60.7900	60.1700	60.2600	+0.133%	8,388,430	+61.168%
2025-08-22	58.7850	60.6800	58.3800	60.1800	+1.501%	19,540,540	+61.383%
2025-08-21	58.1650	59.6900	58.1100	59.2900	+1.663%	17,900,243	+63.805%
2025-08-20	57.2450	58.3300	57.1900	58.3200	+3.039%	15,489,908	+66.529%
2025-08-19	57.8400	58.0350	56.5900	56.6000	-2.582%	15,274,267	+71.590%
2025-08-18	58.2000	58.4200	57.6950	58.1000	-0.309%	8,505,904	+67.160%
2025-08-15	57.7950	58.5600	57.3400	58.2800	+1.005%	13,540,572	+66.644%
2025-08-14	57.6500	58.5300	57.4200	57.7000	-0.637%	11,226,934	+68.319%
2025-08-13	58.6550	58.7700	57.8657	58.0700	-0.241%	10,707,245	+67.246%
2025-08-12	57.8300	58.2300	57.3700	58.2100	+0.901%	11,594,165	+66.844%
2025-08-11	56.5900	57.9950	56.3400	57.6900	-0.637%	17,523,461	+68.348%
2025-08-08	58.4300	58.8100	57.8400	58.0600	+0.207%	18,210,715	+67.275%
2025-08-07	57.9100	58.4800	57.6122	57.9400	+0.958%	22,573,157	+67.622%
2025-08-06	56.4900	57.3900	56.4800	57.3900	+1.647%	16,683,995	+69.228%
2025-08-05	54.6100	56.6550	54.5700	56.4600	+2.767%	32,074,393	+72.016%
2025-08-04	53.1700	55.0500	53.1600	54.9400	+4.747%	27,343,207	+76.775%
2025-08-01	52.7400	53.0585	51.9350	52.4500	+1.569%	20,409,387	+85.167%
2025-07-31	52.0200	52.3200	51.3650	51.6400	-0.270%	16,429,374	+88.071%
2025-07-30	52.5500	52.9500	51.5200	51.7800	-2.761%	21,662,119	+87.563%
2025-07-29	52.7600	53.3550	52.5200	53.2500	+1.255%	13,473,479	+82.385%
2025-07-28	53.1500	53.3400	52.1400	52.5900	-2.539%	20,458,117	+84.674%
2025-07-25	52.9200	53.9800	52.8504	53.9600	+1.181%	25,492,222	+79.985%
2025-07-24	53.0500	53.8000	52.5300	53.3300	-0.947%	12,142,160	+82.111%
2025-07-23	54.1700	54.5700	53.6200	53.8400	-1.175%	22,084,589	+80.386%
2025-07-22	53.6400	54.7800	53.2200	54.4800	+2.754%	23,906,897	+78.267%
2025-07-21	51.9350	53.3500	51.9300	53.0200	+3.696%	22,674,124	+83.176%
2025-07-18	51.6900	51.7900	51.1200	51.1300	-0.215%	12,887,786	+89.947%
2025-07-17	51.0600	51.4200	50.4450	51.2400	-1.119%	17,442,339	+89.539%
2025-07-16	51.7100	52.3700	50.9650	51.8200	+0.387%	16,545,297	+87.418%
2025-07-15	52.4600	52.5950	50.7750	51.6200	-1.582%	20,154,933	+88.144%
2025-07-14	52.4200	53.3000	52.3750	52.4500	+0.057%	13,297,254	+85.167%
2025-07-11	52.3150	52.5900	51.9100	52.4200	+1.002%	19,044,820	+85.273%
2025-07-10	51.6800	51.9000	50.9750	51.9000	+0.777%	13,673,307	+87.129%
2025-07-09	50.8500	51.6600	50.5600	51.5000	+1.398%	19,712,092	+88.583%
2025-07-08	52.9400	52.9500	50.3450	50.7900	-4.476%	37,415,345	+91.219%
2025-07-07	51.9300	53.2100	51.3200	53.1700	+0.491%	22,030,172	+82.659%
2025-07-03	52.1900	52.9200	52.1500	52.9100	+0.475%	11,610,930	+83.557%
2025-07-02	52.3300	52.7600	51.8393	52.6600	+1.191%	13,096,074	+84.428%
2025-07-01	53.0100	53.0450	51.9600	52.0400	-0.038%	19,063,332	+86.626%
2025-06-30	50.9300	52.0700	50.7500	52.0600	+2.622%	19,782,712	+86.554%
2025-06-27	50.9200	51.1150	50.3200	50.7300	-3.592%	32,657,425	+91.445%
2025-06-26	51.7600	52.6200	51.7600	52.6200	+1.348%	14,874,255	+84.569%
2025-06-25	51.5900	52.1600	51.4500	51.9200	+0.116%	12,728,900	+87.057%
2025-06-24	51.5400	52.1300	50.7001	51.8600	-2.354%	22,159,918	+87.273%
2025-06-23	52.5200	53.7400	52.2700	53.1100	+1.568%	21,458,316	+82.866%
2025-06-20	52.6900	53.4250	52.2600	52.2900	-1.340%	18,722,334	+85.733%
2025-06-18	53.3500	53.7000	52.9003	53.0000	-0.953%	14,896,992	+83.245%
2025-06-17	53.7900	54.0100	53.0600	53.5100	-0.075%	13,406,463	+81.499%
2025-06-16	53.6950	54.1500	53.5000	53.5500	-1.671%	18,475,038	+81.363%
2025-06-13	54.3400	54.7000	53.8500	54.4600	+1.737%	22,541,407	+78.333%
2025-06-12	52.8000	53.7553	52.7150	53.5300	+3.061%	25,699,504	+81.431%
2025-06-11	51.5100	51.9400	51.2900	51.9400	+0.992%	13,531,005	+86.985%
2025-06-10	52.4300	52.5950	51.1200	51.4300	-1.343%	17,301,653	+88.839%
2025-06-09	51.6700	52.3200	51.4100	52.1300	+0.988%	15,247,334	+86.303%
2025-06-06	53.0900	53.0900	51.4700	51.6200	-2.879%	31,561,993	+88.144%
2025-06-05	53.7500	54.6200	52.8100	53.1500	-0.113%	28,643,820	+82.728%
2025-06-04	53.2600	53.4960	52.8700	53.2100	+0.226%	18,924,402	+82.522%
2025-06-03	52.8600	53.0900	52.3650	53.0900	-1.265%	24,482,537	+82.935%
2025-06-02	51.7200	53.8300	51.6550	53.7700	+6.160%	39,386,811	+80.621%
2025-05-30	49.8500	50.7200	49.7200	50.6500	+0.736%	16,795,486	+91.747%
2025-05-29	50.5900	50.8400	49.9400	50.2800	-0.139%	11,855,618	+93.158%
2025-05-28	49.9200	50.3600	49.7800	50.3500	+1.165%	13,211,031	+92.890%
2025-05-27	49.4100	50.3100	49.3400	49.7700	-1.504%	20,431,139	+95.138%
2025-05-23	50.3500	50.7900	49.7500	50.5300	+2.745%	24,171,633	+92.203%
2025-05-22	49.2800	49.5700	48.7000	49.1800	-0.526%	16,934,828	+97.479%
2025-05-21	49.0800	49.6993	48.9700	49.4400	+1.291%	23,175,371	+96.440%
2025-05-20	47.4300	48.8150	47.2600	48.8100	+3.105%	26,942,345	+98.976%
2025-05-19	47.1000	47.4000	46.6500	47.3400	+2.180%	19,577,587	+105.154%
2025-05-16	45.4100	46.3500	45.2450	46.3300	-0.344%	17,271,971	+109.627%
2025-05-15	46.0500	46.6000	45.6050	46.4900	+2.064%	23,456,736	+108.905%
2025-05-14	45.5050	45.6600	45.1000	45.5500	-2.127%	26,797,018	+113.216%
2025-05-13	46.7200	46.7500	46.1600	46.5400	-0.172%	22,356,323	+108.681%
2025-05-12	48.0550	48.0800	46.3450	46.6200	-7.445%	42,761,575	+108.323%
2025-05-09	49.6150	50.4700	49.1050	50.3700	+3.048%	20,695,291	+92.813%
2025-05-08	49.8500	50.0500	48.7200	48.8800	-1.887%	20,400,392	+98.691%
2025-05-07	49.5400	50.2800	49.2900	49.8200	-1.910%	22,427,311	+94.942%
2025-05-06	49.9100	50.8300	49.3650	50.7900	+4.249%	31,154,998	+91.219%
2025-05-05	48.8700	48.9000	48.0500	48.7200	+3.483%	20,923,185	+99.343%
2025-05-02	47.8500	48.1100	46.7300	47.0800	-0.254%	14,244,054	+106.287%
2025-05-01	47.5500	47.6400	46.8900	47.2000	-3.693%	27,129,950	+105.763%
2025-04-30	48.0000	49.0250	47.9900	49.0100	+1.093%	15,832,345	+98.164%
2025-04-29	48.7800	49.2100	48.4000	48.4800	-1.922%	13,110,175	+100.330%
2025-04-28	48.5400	49.4300	48.3100	49.4300	+1.270%	15,128,271	+96.480%
2025-04-25	48.2150	48.8950	48.0800	48.8100	-1.909%	19,299,580	+98.976%
2025-04-24	49.6100	49.8200	48.7950	49.7600	+2.114%	22,803,300	+95.177%
2025-04-23	47.9300	49.1750	47.7700	48.7300	-2.986%	38,934,580	+99.302%
2025-04-22	51.9000	51.9500	50.0150	50.2300	-2.768%	38,019,574	+93.351%
2025-04-21	52.6600	53.2500	50.9450	51.6600	+1.453%	36,299,331	+87.998%
2025-04-17	51.5100	51.6000	50.3650	50.9200	-1.907%	25,661,192	+90.731%
2025-04-16	52.3070	52.8100	51.2850	51.9100	+2.731%	36,630,514	+87.093%
2025-04-15	50.4650	50.7400	49.9000	50.5300	+1.020%	14,841,965	+92.203%
2025-04-14	48.9500	50.2000	48.4200	50.0200	+0.644%	20,729,469	+94.162%
2025-04-11	48.8650	50.1451	48.8600	49.7000	+5.364%	40,991,534	+95.412%
2025-04-10	45.2650	47.6550	45.1600	47.1700	+4.846%	36,181,588	+105.894%
2025-04-09	43.2700	45.3250	42.7650	44.9900	+8.410%	47,643,478	+115.870%
2025-04-08	43.2700	43.5300	41.1750	41.5000	+0.121%	22,508,364	+134.024%
2025-04-07	40.7100	43.6950	40.2600	41.4500	-0.552%	33,751,694	+134.306%
2025-04-04	44.4750	44.5700	41.4550	41.6800	-8.836%	59,893,455	+133.013%
2025-04-03	43.8600	46.7100	43.5300	45.7200	-0.087%	30,543,023	+112.423%
2025-04-02	45.7700	46.0100	45.1200	45.7600	-0.087%	15,903,792	+112.238%
2025-04-01	45.9300	46.2600	45.3400	45.8000	-0.370%	17,174,789	+112.052%
2025-03-31	46.0000	46.0950	44.5000	45.9700	+0.878%	22,037,524	+111.268%
2025-03-28	46.1000	46.9400	45.4400	45.5700	-0.415%	21,557,400	+113.123%
2025-03-27	45.2200	45.8950	44.9201	45.7600	+2.440%	16,699,391	+112.238%
2025-03-26	45.2200	45.2900	44.5600	44.6700	-0.777%	10,092,998	+117.417%
2025-03-25	44.8700	45.6200	44.8600	45.0200	+1.740%	16,064,031	+115.726%
2025-03-24	44.5550	44.7600	44.1850	44.2500	-0.562%	14,169,816	+119.480%
2025-03-21	44.5400	44.6300	43.8400	44.5000	-1.461%	18,154,244	+118.247%
2025-03-20	44.6450	45.3350	44.3800	45.1600	-0.155%	10,079,196	+115.058%
2025-03-19	44.8700	45.2750	44.5400	45.2300	+0.847%	16,587,626	+114.725%
2025-03-18	45.4400	45.6450	44.6900	44.8500	+0.628%	21,236,342	+116.544%
2025-03-17	43.8600	44.6300	43.7700	44.5700	+2.131%	17,605,972	+117.904%
2025-03-14	43.7800	43.8700	43.2100	43.6400	+0.995%	21,717,242	+122.548%
2025-03-13	42.1800	43.5400	42.0700	43.2100	+3.126%	30,438,359	+124.763%
2025-03-12	41.4600	42.1100	41.2200	41.9000	+0.143%	15,933,773	+131.790%
2025-03-11	40.8950	42.0400	40.8500	41.8400	+3.283%	21,754,632	+132.122%
2025-03-10	41.3800	41.6000	40.2000	40.5100	-2.714%	20,308,312	+139.743%
2025-03-07	41.4200	42.3100	40.9200	41.6400	+0.677%	16,780,937	+133.237%
2025-03-06	41.3700	41.9400	41.0550	41.3600	-0.815%	15,676,420	+134.816%
2025-03-05	40.1950	41.7200	40.1900	41.7000	+3.525%	18,287,528	+132.902%
2025-03-04	40.4500	40.7600	39.4850	40.2800	+1.435%	18,522,159	+141.112%
2025-03-03	40.3900	40.8600	39.5050	39.7100	-0.025%	16,264,081	+144.573%
2025-02-28	38.8600	39.7300	38.5810	39.7200	+0.659%	15,488,624	+144.512%
2025-02-27	40.2000	40.4600	39.4200	39.4600	-3.426%	21,588,594	+146.123%
2025-02-26	39.8050	41.1050	39.7300	40.8600	+1.189%	12,512,107	+137.690%
2025-02-25	40.6600	40.7900	39.5300	40.3800	-1.440%	19,969,211	+140.515%
2025-02-24	41.1700	41.1700	40.3300	40.9700	+0.417%	12,323,721	+137.052%
2025-02-21	42.0200	42.0300	40.7500	40.8000	-3.409%	29,841,806	+138.039%
2025-02-20	41.7100	42.5700	41.6400	42.2400	+1.685%	16,098,696	+129.924%
2025-02-19	41.3500	41.7000	41.1100	41.5400	0.000%	12,738,344	+133.799%
2025-02-18	41.6400	41.7200	41.1400	41.5400	+1.120%	21,185,658	+133.799%
2025-02-14	42.6000	42.6600	41.0000	41.0800	-3.364%	26,288,572	+136.417%
2025-02-13	42.2550	42.5900	41.7200	42.5100	+0.902%	17,187,465	+128.464%
2025-02-12	41.3600	42.4800	41.1000	42.1300	+1.665%	21,125,596	+130.525%
2025-02-11	41.7200	41.9000	41.3900	41.4400	-1.239%	15,226,557	+134.363%
2025-02-10	41.9500	42.2100	41.8000	41.9600	+2.692%	24,331,296	+131.459%
2025-02-07	41.5100	41.7500	40.8500	40.8600	-0.656%	18,978,905	+137.690%
2025-02-06	41.0700	41.1600	40.6700	41.1300	+0.219%	12,081,473	+136.129%
2025-02-05	40.3700	41.5300	40.3500	41.0400	+2.523%	24,742,471	+136.647%
2025-02-04	39.8650	40.1777	39.6700	40.0300	+1.188%	12,685,843	+142.618%
2025-02-03	39.2180	39.9174	38.9800	39.5600	+1.540%	20,510,397	+145.501%
2025-01-31	39.5200	39.6800	38.8000	38.9600	-1.167%	19,873,002	+149.281%
2025-01-30	38.6600	39.7300	38.5700	39.4200	+4.011%	27,460,675	+146.372%
2025-01-29	37.6600	38.2499	37.4500	37.9000	+0.531%	11,081,170	+156.253%
2025-01-28	37.4800	37.7900	37.2101	37.7000	+0.937%	10,924,514	+157.613%
2025-01-27	37.5900	37.5900	36.8450	37.3500	-1.581%	15,425,778	+160.027%
2025-01-24	37.9900	38.1600	37.8400	37.9500	+1.200%	13,691,665	+155.916%
2025-01-23	37.1200	37.5200	36.8400	37.5000	-0.080%	12,857,779	+158.987%
2025-01-22	38.0000	38.0500	37.3100	37.5300	-0.213%	12,457,638	+158.780%
2025-01-21	37.1100	37.9501	37.1100	37.6100	+2.340%	19,370,783	+158.229%
2025-01-17	36.3300	37.0152	36.1200	36.7500	+0.355%	15,725,401	+164.272%
2025-01-16	36.9700	37.1750	36.5800	36.6200	-0.272%	13,442,047	+165.210%
2025-01-15	36.7900	36.9200	36.1850	36.7200	+1.101%	17,030,377	+164.488%
2025-01-14	35.5100	36.4100	35.5100	36.3200	+2.657%	16,062,508	+167.401%
2025-01-13	35.6300	35.6600	35.1000	35.3800	-1.640%	15,599,731	+174.505%
2025-01-10	36.6600	36.9000	35.7400	35.9700	+0.195%	19,565,894	+170.003%
2025-01-08	35.4200	35.9699	35.2550	35.9000	+2.425%	23,835,688	+170.529%
2025-01-07	35.2500	35.8600	34.8650	35.0500	+1.359%	16,054,656	+177.090%
2025-01-06	35.0000	35.2150	34.5200	34.5800	-1.200%	12,771,677	+180.856%
2025-01-03	35.2300	35.2950	34.9700	35.0000	-0.962%	11,211,950	+177.486%
2025-01-02	34.4600	35.4000	34.4400	35.3400	+4.217%	22,293,092	+174.816%
2024-12-31	33.6450	34.0466	33.6000	33.9100	+0.415%	7,798,255	+186.405%
2024-12-30	33.9000	34.0100	33.4200	33.7700	-1.430%	17,876,159	+187.593%
2024-12-27	34.0800	34.3800	33.8300	34.2600	-0.609%	10,569,412	+183.479%
2024-12-26	34.5300	34.7550	34.3600	34.4700	+0.174%	8,345,184	+181.752%
2024-12-24	34.5200	34.5800	34.1350	34.4100	0.000%	5,176,906	+182.244%
2024-12-23	34.2300	34.4765	33.8750	34.4100	-0.921%	14,502,898	+182.244%
2024-12-20	34.5000	35.1200	34.4400	34.7300	+0.989%	27,772,846	+179.643%
2024-12-19	34.7200	34.9450	34.1900	34.3900	-0.405%	21,982,920	+182.408%
2024-12-18	35.9800	36.0850	34.3600	34.5300	-4.587%	28,626,924	+181.263%
2024-12-17	35.9900	36.3100	35.7900	36.1900	-0.632%	14,573,465	+168.361%
2024-12-16	36.8600	36.9000	36.2900	36.4200	-0.628%	11,181,911	+166.667%
2024-12-13	37.2400	37.3800	36.4900	36.6500	-2.682%	18,995,396	+164.993%
2024-12-12	38.3100	38.4250	37.6200	37.6600	-3.658%	22,216,171	+157.886%
2024-12-11	38.2400	39.1700	38.0750	39.0900	+2.923%	20,691,843	+148.452%
2024-12-10	38.4000	38.5150	37.9050	37.9800	+0.185%	13,310,114	+155.714%
2024-12-09	38.0200	38.8700	37.9100	37.9100	+2.960%	29,898,974	+156.186%
2024-12-06	37.4100	37.4100	36.7450	36.8200	-1.892%	13,393,034	+163.770%
2024-12-05	37.6400	37.9950	37.1400	37.5300	-0.186%	9,662,359	+158.780%
2024-12-04	37.7800	38.0100	37.5450	37.6000	-0.265%	7,901,185	+158.298%
2024-12-03	37.1000	38.1200	37.1000	37.7000	+2.362%	18,219,060	+157.613%
2024-12-02	37.1700	37.3700	36.7100	36.8300	-2.204%	15,700,614	+163.698%
2024-11-29	37.7200	37.8500	37.5000	37.6600	+0.561%	7,258,355	+157.886%
2024-11-27	37.7500	37.9700	37.3200	37.4500	+0.429%	15,281,145	+159.332%
2024-11-26	37.1100	37.4100	36.8300	37.2900	+0.404%	9,799,902	+160.445%
2024-11-25	36.9850	37.2400	36.7800	37.1400	-2.978%	27,986,472	+161.497%
2024-11-22	38.4700	38.5700	38.0200	38.2800	+0.367%	17,939,837	+153.710%
2024-11-21	38.1200	38.2000	37.5900	38.1400	+1.113%	21,250,638	+154.641%
2024-11-20	37.7300	37.8500	37.5050	37.7200	-0.422%	16,199,762	+157.476%
2024-11-19	37.4900	37.9299	37.2150	37.8800	+2.323%	22,676,479	+156.389%
2024-11-18	36.5500	37.2850	36.4750	37.0200	+4.252%	33,461,013	+162.345%

.dark-mode .WHJDb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHJDb4{ color: #333333; background-color: white; border: 2px solid #333333; }GDXVanEck Gold Miners ETFstock NYSE ETF

GDX
VanEck Gold Miners ETF
stock NYSE ETF