Dark

OUNZ
VanEck Merk Gold ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:50 PM EDT

32.09USD+0.754%(+0.24)500,717

32.08Bid 32.10Ask 0.02Spread

Pre-market

May 9, 2025 9:14:30 AM EDT

32.10USD+0.785%(+0.25)3,511

After-hours

May 7, 2025 4:27:30 PM EDT

32.47USD-0.092%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	32.170	32.2500	32.0400	32.090	+0.754%	500,717	0.000%
2025-05-08	32.400	32.4600	31.7000	31.850	-2.000%	848,201	+0.754%
2025-05-07	32.630	32.7555	32.4400	32.500	-1.485%	692,519	-1.262%
2025-05-06	32.770	33.0100	32.5800	32.990	+2.837%	895,162	-2.728%
2025-05-05	31.910	32.1702	31.8650	32.080	+2.986%	625,797	+0.031%
2025-05-02	31.370	31.4600	31.0650	31.150	+0.161%	556,922	+3.018%
2025-05-01	31.100	31.1499	30.8900	31.100	-2.078%	926,017	+3.183%
2025-04-30	31.830	31.9950	31.7350	31.760	-0.719%	830,485	+1.039%
2025-04-29	31.995	32.0900	31.8050	31.990	-1.021%	844,030	+0.313%
2025-04-28	31.730	32.3200	31.6900	32.320	+1.444%	690,313	-0.712%
2025-04-25	31.590	31.9300	31.4700	31.860	-1.117%	679,606	+0.722%
2025-04-24	32.100	32.2500	31.8800	32.220	+1.448%	695,832	-0.403%
2025-04-23	31.790	31.8600	31.4350	31.760	-2.397%	1,361,071	+1.039%
2025-04-22	33.180	33.2284	32.4700	32.540	-1.394%	1,396,795	-1.383%
2025-04-21	32.910	33.0751	32.8305	33.000	+3.093%	956,169	-2.758%
2025-04-17	32.010	32.1200	31.6700	32.010	-0.435%	1,673,461	+0.250%
2025-04-16	31.850	32.2200	31.7700	32.150	+3.243%	1,423,000	-0.187%
2025-04-15	31.110	31.1650	30.9700	31.140	+0.549%	1,077,878	+3.051%
2025-04-14	30.950	31.0100	30.8001	30.970	-0.578%	1,248,387	+3.616%
2025-04-11	31.110	31.2840	31.0400	31.150	+1.964%	1,425,392	+3.018%
2025-04-10	30.200	30.6251	30.0500	30.550	+2.379%	1,417,266	+5.041%
2025-04-09	29.520	29.8850	29.3900	29.840	+3.683%	1,908,778	+7.540%
2025-04-08	29.060	29.1000	28.6850	28.780	+0.349%	1,570,447	+11.501%
2025-04-07	29.120	29.2800	28.5150	28.680	-2.016%	2,136,434	+11.890%
2025-04-04	29.730	29.7300	29.0800	29.270	-2.336%	2,089,191	+9.634%
2025-04-03	29.545	30.2299	29.5400	29.970	-0.531%	1,416,165	+7.074%
2025-04-02	30.130	30.2200	30.0542	30.130	+0.166%	1,255,657	+6.505%
2025-04-01	30.240	30.2400	29.9050	30.080	-0.199%	1,623,621	+6.682%
2025-03-31	30.070	30.1550	29.9000	30.140	+1.413%	1,378,815	+6.470%
2025-03-28	29.680	29.7700	29.5800	29.720	+0.780%	1,111,961	+7.974%
2025-03-27	29.330	29.4950	29.2500	29.490	+1.410%	739,270	+8.817%
2025-03-26	29.155	29.1700	29.0500	29.080	-0.172%	551,444	+10.351%
2025-03-25	29.220	29.2750	28.9000	29.130	+0.483%	576,992	+10.161%
2025-03-24	29.130	29.1799	28.9410	28.990	-0.481%	842,284	+10.693%
2025-03-21	29.200	29.2155	28.9200	29.130	-0.716%	740,637	+10.161%
2025-03-20	29.230	29.3700	29.1800	29.340	-0.136%	921,961	+9.373%
2025-03-19	29.260	29.4200	29.1801	29.380	+0.410%	789,275	+9.224%
2025-03-18	29.340	29.3400	29.1700	29.260	+1.141%	1,482,192	+9.672%
2025-03-17	28.810	28.9400	28.7900	28.930	+0.556%	498,455	+10.923%
2025-03-14	28.890	28.8900	28.7200	28.770	+0.070%	751,458	+11.540%
2025-03-13	28.380	28.7899	28.3800	28.750	+1.734%	1,022,808	+11.617%
2025-03-12	28.110	28.3600	28.0700	28.260	+0.391%	661,417	+13.553%
2025-03-11	28.090	28.1800	28.0650	28.150	+1.186%	515,778	+13.996%
2025-03-10	27.930	28.0601	27.7799	27.820	-0.855%	803,213	+15.349%
2025-03-07	28.170	28.2650	27.9801	28.060	+0.071%	742,483	+14.362%
2025-03-06	28.060	28.1750	28.0400	28.040	-0.532%	1,222,644	+14.444%
2025-03-05	28.020	28.2600	27.9506	28.190	+0.213%	1,222,286	+13.835%
2025-03-04	28.170	28.1700	27.9849	28.130	+0.933%	1,229,953	+14.077%
2025-03-03	27.670	27.9050	27.6700	27.870	+1.235%	1,138,783	+15.142%
2025-02-28	27.460	27.5350	27.3150	27.530	-0.685%	914,536	+16.564%
2025-02-27	27.860	27.8700	27.6600	27.720	-1.493%	794,919	+15.765%
2025-02-26	27.930	28.1400	27.8900	28.140	+0.142%	642,914	+14.037%
2025-02-25	28.390	28.4000	27.8600	28.100	-1.300%	1,215,314	+14.199%
2025-02-24	28.380	28.4700	28.2699	28.470	+0.530%	851,474	+12.715%
2025-02-21	28.350	28.3850	28.1800	28.320	0.000%	823,098	+13.312%
2025-02-20	28.250	28.4100	28.2500	28.320	-0.035%	974,182	+13.312%
2025-02-19	28.310	28.3600	28.1400	28.330	+0.106%	762,875	+13.272%
2025-02-18	28.210	28.3300	28.1900	28.300	+1.689%	984,039	+13.392%
2025-02-14	28.240	28.2400	27.7501	27.830	-1.487%	1,227,021	+15.307%
2025-02-13	28.050	28.2500	28.0400	28.250	+0.893%	1,827,518	+13.593%
2025-02-12	27.930	28.0600	27.8449	28.000	+0.179%	1,135,802	+14.607%
2025-02-11	27.980	28.0563	27.8801	27.950	-0.392%	1,145,297	+14.812%
2025-02-10	27.990	28.0899	27.9499	28.060	+1.740%	1,038,391	+14.362%
2025-02-07	27.660	27.8450	27.5200	27.580	+0.073%	1,221,135	+16.352%
2025-02-06	27.570	27.5700	27.3400	27.560	-0.217%	781,391	+16.437%
2025-02-05	27.650	27.8050	27.5969	27.620	+0.619%	1,360,166	+16.184%
2025-02-04	27.360	27.4500	27.3300	27.450	+0.993%	1,402,368	+16.903%
2025-02-03	27.150	27.3100	27.1300	27.180	+0.481%	1,697,419	+18.065%
2025-01-31	27.100	27.1851	26.9599	27.050	+0.259%	1,766,009	+18.632%
2025-01-30	26.890	27.0000	26.8300	26.980	+1.467%	1,438,238	+18.940%
2025-01-29	26.670	26.6700	26.4900	26.590	-0.337%	1,038,872	+20.684%
2025-01-28	26.570	26.6800	26.5450	26.680	+0.908%	862,759	+20.277%
2025-01-27	26.590	26.5900	26.3499	26.440	-1.048%	926,889	+21.369%
2025-01-24	26.760	26.8799	26.7200	26.720	+0.640%	957,406	+20.097%
2025-01-23	26.470	26.6150	26.4400	26.550	-0.150%	1,150,241	+20.866%
2025-01-22	26.580	26.6299	26.5350	26.590	+0.510%	1,047,112	+20.684%
2025-01-21	26.330	26.4950	26.3300	26.455	+1.516%	1,058,766	+21.300%
2025-01-17	26.120	26.2199	26.0514	26.060	-0.496%	1,715,453	+23.139%
2025-01-16	26.180	26.2750	26.1650	26.190	+0.653%	829,909	+22.528%
2025-01-15	25.940	26.0200	25.8300	26.020	+0.775%	927,389	+23.328%
2025-01-14	25.660	25.8250	25.6600	25.820	+0.526%	895,363	+24.284%
2025-01-13	25.750	25.7950	25.6350	25.685	-1.021%	952,431	+24.937%
2025-01-10	25.960	26.0299	25.8800	25.950	+0.973%	1,629,270	+23.661%
2025-01-08	25.680	25.7599	25.5700	25.700	+0.508%	1,160,517	+24.864%
2025-01-07	25.680	25.6932	25.5000	25.570	+0.630%	965,371	+25.499%
2025-01-06	25.320	25.4897	25.3050	25.410	-0.196%	1,142,746	+26.289%
2025-01-03	25.560	25.5900	25.4399	25.460	-0.818%	1,018,734	+26.041%
2025-01-02	25.540	25.6700	25.5199	25.670	+1.462%	1,294,144	+25.010%
2024-12-31	25.210	25.3500	25.2057	25.300	+0.596%	1,086,367	+26.838%
2024-12-30	25.160	25.2000	25.0400	25.150	-0.317%	1,087,928	+27.594%
2024-12-27	25.220	25.2950	25.2000	25.230	-0.669%	937,069	+27.190%
2024-12-26	25.320	25.4600	25.3200	25.400	+0.674%	778,808	+26.339%
2024-12-24	25.230	25.2650	25.1789	25.230	+0.159%	606,207	+27.190%
2024-12-23	25.250	25.2600	25.1580	25.190	-0.474%	1,555,470	+27.392%
2024-12-20	25.250	25.3901	25.2100	25.310	+1.078%	1,164,820	+26.788%
2024-12-19	25.060	25.0900	24.9500	25.040	+0.080%	657,671	+28.155%
2024-12-18	25.450	25.4650	24.9700	25.020	-1.921%	1,087,117	+28.257%
2024-12-17	25.480	25.5569	25.4250	25.510	-0.313%	811,072	+25.794%
2024-12-16	25.650	25.6600	25.5599	25.590	+0.176%	1,044,344	+25.401%
2024-12-13	25.680	25.7099	25.5300	25.545	-1.142%	1,718,833	+25.621%
2024-12-12	25.900	25.9450	25.8049	25.840	-1.412%	1,356,859	+24.187%
2024-12-11	26.050	26.2600	26.0300	26.210	+0.924%	2,170,611	+22.434%
2024-12-10	25.910	26.0101	25.9012	25.970	+1.248%	752,776	+23.566%
2024-12-09	25.730	25.8299	25.6400	25.650	+0.984%	835,293	+25.107%
2024-12-06	25.390	25.4902	25.3400	25.400	+0.079%	1,058,734	+26.339%
2024-12-05	25.510	25.5400	25.3189	25.380	-0.782%	1,162,977	+26.438%
2024-12-04	25.590	25.6400	25.5430	25.580	+0.314%	877,922	+25.450%
2024-12-03	25.610	25.6100	25.4300	25.500	+0.196%	921,413	+25.843%
2024-12-02	25.540	25.5650	25.4178	25.450	-0.896%	901,663	+26.090%
2024-11-29	25.630	25.6835	25.5800	25.680	+0.904%	345,156	+24.961%
2024-11-27	25.580	25.6200	25.4200	25.450	+0.236%	912,091	+26.090%
2024-11-26	25.350	25.4051	25.2500	25.390	+0.158%	871,527	+26.388%
2024-11-25	25.540	25.5400	25.2399	25.350	-2.948%	2,025,613	+26.588%
2024-11-22	25.940	26.1661	25.9100	26.120	+1.358%	1,211,938	+22.856%
2024-11-21	25.740	25.8000	25.6779	25.770	+0.822%	927,855	+24.525%
2024-11-20	25.480	25.6201	25.4500	25.560	+0.590%	863,747	+25.548%
2024-11-19	25.370	25.4299	25.2979	25.410	+0.833%	806,914	+26.289%
2024-11-18	25.120	25.2350	25.1200	25.200	+1.942%	540,933	+27.341%
2024-11-15	24.840	24.8599	24.7000	24.720	-0.202%	761,412	+29.814%
2024-11-14	24.720	24.8699	24.6800	24.770	-0.242%	1,064,708	+29.552%
2024-11-13	25.210	25.2350	24.8300	24.830	-1.076%	1,186,808	+29.239%
2024-11-12	25.210	25.2500	25.0200	25.100	-0.791%	793,364	+27.849%
2024-11-11	25.370	25.3700	25.1900	25.300	-2.430%	1,051,633	+26.838%
2024-11-08	26.030	26.0500	25.8999	25.930	-0.651%	590,252	+23.756%
2024-11-07	25.950	26.1400	25.9300	26.100	+1.636%	472,873	+22.950%
2024-11-06	25.690	25.8400	25.6050	25.680	-2.985%	1,089,036	+24.961%
2024-11-05	26.530	26.5400	26.3800	26.470	+0.189%	375,760	+21.232%
2024-11-04	26.480	26.4972	26.3700	26.420	+0.114%	757,195	+21.461%
2024-11-01	26.590	26.6350	26.3850	26.390	-0.415%	612,809	+21.599%
2024-10-31	26.710	26.7100	26.3600	26.500	-1.487%	708,160	+21.094%
2024-10-30	26.840	26.9350	26.7500	26.900	+0.486%	986,099	+19.294%
2024-10-29	26.590	26.7850	26.5550	26.770	+1.133%	1,393,810	+19.873%
2024-10-28	26.430	26.5050	26.4300	26.470	-0.038%	707,403	+21.232%
2024-10-25	26.350	26.4950	26.3150	26.480	+0.227%	615,762	+21.186%
2024-10-24	26.470	26.4700	26.2740	26.420	+0.724%	817,187	+21.461%
2024-10-23	26.450	26.4595	26.1479	26.230	-1.168%	1,157,983	+22.341%
2024-10-22	26.440	26.5450	26.3850	26.540	+1.066%	1,045,723	+20.912%
2024-10-21	26.400	26.4593	26.2040	26.260	0.000%	1,345,886	+22.201%
2024-10-18	26.130	26.2668	26.1200	26.260	+1.039%	963,807	+22.201%
2024-10-17	25.900	26.0300	25.8800	25.990	+0.619%	1,222,984	+23.471%
2024-10-16	25.880	25.9201	25.7440	25.830	+0.506%	880,475	+24.235%
2024-10-15	25.600	25.7600	25.5550	25.700	+0.391%	1,092,731	+24.864%
2024-10-14	25.620	25.6850	25.5200	25.600	-0.156%	897,276	+25.352%
2024-10-11	25.540	25.6922	25.5400	25.640	+1.104%	1,004,646	+25.156%
2024-10-10	25.270	25.3966	25.2400	25.360	+0.715%	1,068,049	+26.538%
2024-10-09	25.210	25.2700	25.1450	25.180	-0.592%	1,328,088	+27.442%
2024-10-08	25.480	25.4900	25.1450	25.330	-0.706%	1,130,614	+26.688%
2024-10-07	25.550	25.5800	25.4750	25.510	-0.352%	672,696	+25.794%
2024-10-04	25.600	25.7750	25.5039	25.600	-0.195%	1,251,506	+25.352%
2024-10-03	25.580	25.6906	25.4779	25.650	-0.117%	798,723	+25.107%
2024-10-02	25.650	25.7101	25.4950	25.680	+0.039%	841,277	+24.961%
2024-10-01	25.610	25.8021	25.6100	25.670	+1.103%	1,192,351	+25.010%
2024-09-30	25.490	25.5013	25.3399	25.390	-0.859%	846,286	+26.388%
2024-09-27	25.750	25.7850	25.5150	25.610	-0.736%	1,266,149	+25.303%
2024-09-26	25.760	25.8451	25.6299	25.800	+0.467%	1,036,142	+24.380%
2024-09-25	25.730	25.7599	25.5800	25.680	-0.078%	733,017	+24.961%
2024-09-24	25.440	25.7250	25.4100	25.700	+1.341%	956,132	+24.864%
2024-09-23	25.390	25.4600	25.3500	25.360	+0.198%	799,967	+26.538%
2024-09-20	25.190	25.3550	25.1299	25.310	+1.321%	1,040,718	+26.788%
2024-09-19	24.900	25.0300	24.8000	24.980	+1.462%	856,910	+28.463%
2024-09-18	24.880	25.1050	24.5900	24.620	-0.766%	1,273,262	+30.341%
2024-09-17	24.870	24.9300	24.7200	24.810	-0.481%	857,753	+29.343%
2024-09-16	24.960	24.9950	24.8778	24.930	-0.040%	437,236	+28.720%
2024-09-13	24.870	24.9700	24.8474	24.940	+0.972%	666,353	+28.669%
2024-09-12	24.520	24.7050	24.5000	24.700	+1.772%	824,818	+29.919%
2024-09-11	24.210	24.3301	24.1500	24.270	-0.165%	832,891	+32.221%
2024-09-10	24.270	24.3101	24.1450	24.310	+0.455%	502,865	+32.003%
2024-09-09	24.170	24.2000	24.0700	24.200	+0.457%	797,921	+32.603%
2024-09-06	24.230	24.3200	23.9950	24.090	-0.742%	1,626,201	+33.209%
2024-09-05	24.310	24.3300	24.1700	24.270	+0.789%	1,219,464	+32.221%
2024-09-04	24.020	24.1400	23.9790	24.080	+0.083%	1,161,077	+33.264%
2024-09-03	24.080	24.0870	23.8800	24.060	-0.455%	1,377,903	+33.375%
2024-08-30	24.310	24.3250	24.0887	24.170	-0.658%	1,429,805	+32.768%
2024-08-29	24.230	24.4013	24.2300	24.330	+0.496%	1,216,442	+31.895%
2024-08-28	24.230	24.2400	24.1000	24.210	-0.697%	1,227,797	+32.549%
2024-08-27	24.210	24.4000	24.2100	24.380	+0.288%	1,381,851	+31.624%
2024-08-26	24.380	24.4000	24.2487	24.310	+0.247%	674,773	+32.003%
2024-08-23	24.150	24.3150	24.0850	24.250	+1.210%	1,003,283	+32.330%
2024-08-22	24.070	24.0700	23.8587	23.960	-1.237%	757,878	+33.932%
2024-08-21	24.220	24.3300	24.0850	24.260	-0.082%	1,294,451	+32.275%
2024-08-20	24.430	24.4500	24.1500	24.280	+0.372%	853,238	+32.166%
2024-08-19	24.050	24.2150	24.0050	24.190	-0.165%	741,177	+32.658%
2024-08-16	24.020	24.2300	23.9400	24.230	+2.236%	1,008,079	+32.439%
2024-08-15	23.670	23.7670	23.5187	23.700	+0.254%	676,106	+35.401%
2024-08-14	23.670	23.7550	23.5500	23.640	-0.756%	754,832	+35.745%
2024-08-13	23.820	23.9000	23.7800	23.820	-0.168%	535,144	+34.719%
2024-08-12	23.630	23.8799	23.6100	23.860	+1.662%	845,081	+34.493%
2024-08-09	23.480	23.5304	23.3900	23.470	+0.299%	613,144	+36.728%
2024-08-08	23.260	23.4201	23.2500	23.400	+1.563%	791,062	+37.137%
2024-08-07	23.180	23.2201	23.0200	23.040	-0.130%	717,580	+39.280%
2024-08-06	23.150	23.2050	22.9900	23.070	-0.774%	1,625,235	+39.098%
2024-08-05	23.040	23.3050	23.0050	23.250	-1.232%	1,775,730	+38.022%
2024-08-02	23.830	23.9000	23.2900	23.540	-0.170%	1,834,086	+36.321%
2024-08-01	23.690	23.7700	23.5089	23.580	-0.380%	1,734,129	+36.090%
2024-07-31	23.380	23.6700	23.3600	23.670	+1.850%	1,498,263	+35.572%
2024-07-30	23.140	23.2850	23.0201	23.240	+0.956%	2,372,602	+38.081%
2024-07-29	23.130	23.1451	22.8900	23.020	-0.130%	1,194,567	+39.401%
2024-07-26	22.980	23.0900	22.9600	23.050	+1.096%	1,162,274	+39.219%
2024-07-25	22.910	22.9100	22.7200	22.800	-1.554%	2,107,700	+40.746%
2024-07-24	23.390	23.4900	23.1600	23.160	-0.344%	1,265,119	+38.558%
2024-07-23	23.230	23.2650	23.1775	23.240	+0.345%	1,121,007	+38.081%
2024-07-22	23.150	23.1800	23.0250	23.160	-0.043%	1,093,954	+38.558%
2024-07-19	23.150	23.2600	23.1200	23.170	-1.739%	1,760,350	+38.498%
2024-07-18	23.800	23.8500	23.5635	23.580	-0.632%	1,324,123	+36.090%
2024-07-17	23.900	23.9800	23.6800	23.730	-0.482%	1,517,459	+35.230%
2024-07-16	23.550	23.8500	23.5400	23.845	+1.989%	1,585,551	+34.577%
2024-07-15	23.330	23.5650	23.2999	23.380	+0.343%	1,192,175	+37.254%
2024-07-12	23.180	23.3550	23.1700	23.300	-0.086%	762,043	+37.725%
2024-07-11	23.260	23.4100	23.1312	23.320	+1.834%	1,430,753	+37.607%
2024-07-10	22.990	23.0550	22.8937	22.900	+0.263%	759,603	+40.131%
2024-07-09	22.840	22.9100	22.6910	22.840	+0.175%	1,327,552	+40.499%
2024-07-08	22.950	22.9850	22.7100	22.800	-1.213%	1,219,774	+40.746%
2024-07-05	22.930	23.1111	22.9300	23.080	+1.406%	1,347,676	+39.038%
2024-07-03	22.710	22.8450	22.7100	22.760	+1.111%	630,685	+40.993%
2024-07-02	22.500	22.5688	22.4150	22.510	-0.036%	694,460	+42.559%
2024-07-01	22.490	22.5400	22.4000	22.518	+0.258%	757,259	+42.508%
2024-06-28	22.530	22.5500	22.4301	22.460	-0.045%	699,317	+42.876%
2024-06-27	22.430	22.5100	22.4099	22.470	+1.216%	429,731	+42.813%
2024-06-26	22.190	22.2550	22.1699	22.200	-0.893%	732,741	+44.550%
2024-06-25	22.460	22.4900	22.3700	22.400	-0.577%	780,030	+43.259%
2024-06-24	22.520	22.5500	22.4769	22.530	+0.446%	980,616	+42.432%
2024-06-21	22.750	22.7500	22.3792	22.430	-1.580%	1,274,085	+43.067%
2024-06-20	22.610	22.8451	22.5800	22.790	+1.289%	1,048,883	+40.807%
2024-06-18	22.390	22.5403	22.3600	22.500	+0.446%	1,041,770	+42.622%
2024-06-17	22.440	22.4807	22.3100	22.400	-0.621%	1,080,734	+43.259%
2024-06-14	22.490	22.5600	22.4557	22.540	+1.349%	785,170	+42.369%
2024-06-13	22.400	22.4500	22.1700	22.240	-0.847%	914,183	+44.290%
2024-06-12	22.610	22.6200	22.3713	22.430	+0.313%	842,150	+43.067%
2024-06-11	22.350	22.3813	22.2792	22.360	+0.269%	423,599	+43.515%
2024-06-10	22.250	22.3550	22.2283	22.300	+0.859%	990,194	+43.901%
2024-06-07	22.470	22.4700	22.0900	22.110	-3.492%	1,701,402	+45.138%
2024-06-06	22.810	22.9800	22.7900	22.910	+0.748%	1,135,556	+40.070%
2024-06-05	22.640	22.7756	22.5491	22.740	+1.112%	1,177,997	+41.117%
2024-06-04	22.570	22.5800	22.3800	22.490	-0.838%	1,226,268	+42.686%
2024-06-03	22.560	22.7515	22.5200	22.680	+0.800%	1,803,911	+41.490%
2024-05-31	22.760	22.7601	22.4200	22.500	-0.487%	985,406	+42.622%
2024-05-30	22.620	22.7100	22.6100	22.610	+0.177%	838,421	+41.928%
2024-05-29	22.660	22.6800	22.5700	22.570	-0.922%	592,426	+42.180%
2024-05-28	22.800	22.8300	22.6850	22.780	+0.975%	969,540	+40.869%
2024-05-24	22.700	22.7000	22.5350	22.560	+0.178%	412,234	+42.243%
2024-05-23	22.840	22.9000	22.5200	22.520	-2.002%	1,508,883	+42.496%
2024-05-22	23.290	23.3200	22.9542	22.980	-1.879%	1,011,670	+39.643%
2024-05-21	23.480	23.5200	23.3691	23.420	-0.171%	624,442	+37.020%
2024-05-20	23.380	23.5550	23.3000	23.460	+0.428%	778,937	+36.786%
2024-05-17	23.210	23.3800	23.1600	23.360	+1.654%	941,693	+37.372%
2024-05-16	22.990	23.0305	22.9200	22.980	-0.390%	1,336,235	+39.643%
2024-05-15	22.890	23.0950	22.7300	23.070	+1.273%	1,279,341	+39.098%
2024-05-14	22.700	22.8050	22.6600	22.780	+0.886%	624,884	+40.869%
2024-05-13	22.680	22.6950	22.5395	22.580	-1.182%	714,359	+42.117%
2024-05-10	22.880	22.9300	22.7750	22.850	+0.838%	700,919	+40.438%
2024-05-09	22.390	22.6600	22.3900	22.660	+1.569%	1,253,269	+41.615%
2024-05-08	22.300	22.4203	22.3000	22.310	-0.224%	543,340	+43.837%
2024-05-07	22.420	22.4500	22.3376	22.360	-0.534%	1,613,001	+43.515%
2024-05-06	22.420	22.5400	22.4100	22.480	+1.079%	731,158	+42.749%
2024-05-03	22.230	22.2700	22.0100	22.240	-0.090%	1,707,401	+44.290%
2024-05-02	22.140	22.3100	22.0800	22.260	-0.269%	812,252	+44.160%
2024-05-01	22.250	22.5000	22.2000	22.320	+0.813%	2,199,333	+43.772%
2024-04-30	22.290	22.3550	22.1250	22.140	-1.905%	1,265,022	+44.941%
2024-04-29	22.570	22.6800	22.4800	22.570	-0.221%	1,017,652	+42.180%
2024-04-26	22.660	22.6624	22.5076	22.620	+0.310%	726,931	+41.866%
2024-04-25	22.380	22.6700	22.3800	22.550	+0.580%	1,726,089	+42.306%
2024-04-24	22.440	22.5924	22.3900	22.420	-0.134%	620,504	+43.131%
2024-04-23	22.360	22.5424	22.3300	22.450	-0.289%	1,584,219	+42.940%
2024-04-22	22.590	22.6530	22.4700	22.515	-2.490%	1,173,798	+42.527%
2024-04-19	23.030	23.2150	22.9900	23.090	+0.391%	1,070,430	+38.978%
2024-04-18	23.120	23.1300	22.9000	23.000	+0.262%	1,333,981	+39.522%
2024-04-17	23.090	23.1524	22.8200	22.940	-0.736%	2,153,883	+39.887%
2024-04-16	23.000	23.1799	22.8500	23.110	+0.217%	1,783,724	+38.858%
2024-04-15	22.760	23.0800	22.4750	23.060	+1.765%	2,625,796	+39.159%
2024-04-12	23.170	23.5000	22.5600	22.660	-1.221%	2,278,874	+41.615%
2024-04-11	22.640	22.9536	22.5476	22.940	+1.865%	850,869	+39.887%
2024-04-10	22.480	22.7400	22.4200	22.520	-0.880%	1,927,770	+42.496%
2024-04-09	22.750	22.8500	22.6100	22.720	+0.487%	1,069,242	+41.241%
2024-04-08	22.560	22.6350	22.4150	22.610	+0.713%	1,286,824	+41.928%
2024-04-05	22.180	22.5200	22.1600	22.450	+1.630%	1,035,263	+42.940%
2024-04-04	22.130	22.2824	22.0400	22.090	-0.585%	1,549,983	+45.269%
2024-04-03	21.990	22.2250	21.9615	22.220	+0.954%	1,434,979	+44.419%
2024-04-02	21.840	22.0324	21.7650	22.010	+1.429%	1,604,322	+45.797%
2024-04-01	21.780	21.7950	21.5499	21.700	+1.024%	1,701,792	+47.880%
2024-03-28	21.350	21.5125	21.2900	21.480	+1.321%	1,140,292	+49.395%
2024-03-27	21.120	21.2200	21.1200	21.200	+0.713%	737,832	+51.368%
2024-03-26	21.170	21.1790	20.9961	21.050	+0.286%	753,267	+52.447%
2024-03-25	21.000	21.0900	20.9800	20.990	+0.335%	923,845	+52.882%
2024-03-22	21.030	21.0800	20.8600	20.920	-0.806%	928,926	+53.394%
2024-03-21	21.290	21.2900	20.9499	21.090	-0.047%	1,322,037	+52.157%
2024-03-20	20.790	21.1600	20.7800	21.100	+1.199%	1,011,272	+52.085%
2024-03-19	20.830	20.8600	20.7700	20.850	-0.191%	884,007	+53.909%
2024-03-18	20.850	20.9000	20.8300	20.890	+0.144%	855,315	+53.614%
2024-03-15	20.880	20.9500	20.8377	20.860	-0.287%	579,157	+53.835%
2024-03-14	20.930	20.9300	20.8150	20.920	-0.428%	1,048,855	+53.394%
2024-03-13	20.930	21.0700	20.9200	21.010	+0.719%	1,124,238	+52.737%
2024-03-12	20.930	20.9460	20.7900	20.860	-1.044%	1,168,066	+53.835%
2024-03-11	21.060	21.1300	21.0377	21.080	+0.095%	1,006,480	+52.230%
2024-03-08	20.970	21.2223	20.9200	21.060	+0.959%	1,141,644	+52.374%
2024-03-07	20.840	20.8900	20.7700	20.860	+0.482%	1,308,157	+53.835%
2024-03-06	20.670	20.8000	20.6200	20.760	+0.826%	969,853	+54.576%
2024-03-05	20.620	20.6900	20.5300	20.590	+0.586%	1,260,446	+55.852%
2024-03-04	20.280	20.4999	20.2499	20.470	+1.639%	981,229	+56.766%
2024-03-01	19.880	20.1900	19.7700	20.140	+1.872%	1,454,049	+59.335%
2024-02-29	19.790	19.8300	19.7540	19.770	+0.508%	973,480	+62.317%
2024-02-28	19.660	19.6800	19.6340	19.670	+0.255%	613,028	+63.142%
2024-02-27	19.700	19.7000	19.6140	19.620	-0.203%	724,548	+63.558%
2024-02-26	19.600	19.6660	19.5810	19.660	-0.203%	919,456	+63.225%
2024-02-23	19.590	19.7500	19.5795	19.700	+0.562%	1,073,113	+62.893%
2024-02-22	19.590	19.6000	19.5300	19.590	+0.051%	673,779	+63.808%
2024-02-21	19.630	19.6400	19.5350	19.580	0.000%	1,131,385	+63.892%
2024-02-20	19.620	19.6300	19.5700	19.580	+0.617%	786,767	+63.892%
2024-02-16	19.310	19.4900	19.2900	19.460	+0.361%	1,442,577	+64.902%
2024-02-15	19.370	19.4300	19.3200	19.390	+0.675%	1,261,033	+65.498%
2024-02-14	19.230	19.3050	19.1850	19.260	0.000%	1,042,101	+66.615%
2024-02-13	19.360	19.3600	19.2450	19.260	-1.433%	1,153,530	+66.615%
2024-02-12	19.500	19.5580	19.4500	19.540	-0.255%	731,221	+64.227%
2024-02-09	19.590	19.6100	19.5350	19.590	-0.407%	880,256	+63.808%
2024-02-08	19.600	19.6801	19.6000	19.670	-0.051%	825,698	+63.142%
2024-02-07	19.670	19.7701	19.6600	19.680	0.000%	972,639	+63.059%
2024-02-06	19.610	19.7200	19.6000	19.680	+0.459%	814,888	+63.059%
2024-02-05	19.520	19.6080	19.4900	19.590	-0.558%	1,099,142	+63.808%
2024-02-02	19.640	19.7200	19.6100	19.700	-0.856%	1,123,656	+62.893%
2024-02-01	19.800	19.9750	19.7400	19.870	+0.965%	1,151,336	+61.500%
2024-01-31	19.780	19.8865	19.6450	19.680	-0.102%	1,224,873	+63.059%
2024-01-30	19.800	19.8100	19.6250	19.700	+0.203%	1,025,446	+62.893%
2024-01-29	19.650	19.6816	19.5440	19.660	+0.666%	1,100,399	+63.225%
2024-01-26	19.550	19.5550	19.5000	19.530	0.000%	1,085,724	+64.311%
2024-01-25	19.550	19.5860	19.4640	19.530	+0.360%	999,740	+64.311%
2024-01-24	19.670	19.6700	19.4550	19.460	-0.815%	1,299,944	+64.902%
2024-01-23	19.560	19.6400	19.5550	19.620	+0.358%	817,848	+63.558%
2024-01-22	19.540	19.6000	19.5000	19.550	-0.306%	1,166,728	+64.143%
2024-01-19	19.650	19.6550	19.5700	19.610	+0.307%	532,490	+63.641%
2024-01-18	19.450	19.5600	19.4450	19.550	+0.721%	663,661	+64.143%
2024-01-17	19.560	19.5600	19.3601	19.410	-1.020%	1,249,405	+65.327%
2024-01-16	19.750	19.7500	19.5800	19.610	-0.960%	1,082,995	+63.641%
2024-01-12	19.900	19.9410	19.7400	19.800	+0.917%	1,054,876	+62.071%
2024-01-11	19.620	19.6800	19.4750	19.620	+0.255%	1,663,169	+63.558%
2024-01-10	19.640	19.6700	19.5413	19.570	-0.306%	1,157,845	+63.975%
2024-01-09	19.690	19.7001	19.6000	19.630	+0.102%	1,057,895	+63.474%
2024-01-08	19.550	19.7000	19.5300	19.610	-0.809%	738,150	+63.641%
2024-01-05	19.810	19.9605	19.7400	19.770	+0.051%	1,353,679	+62.317%
2024-01-04	19.740	19.8100	19.7001	19.760	+0.051%	883,476	+62.399%
2024-01-03	19.730	19.8113	19.6459	19.750	-0.853%	1,128,608	+62.481%
2024-01-02	19.990	20.0300	19.8900	19.920	-0.200%	1,061,463	+61.094%
2023-12-29	19.930	20.0056	19.9100	19.960	-0.150%	958,482	+60.772%
2023-12-28	20.080	20.1300	19.9800	19.990	-0.547%	1,344,101	+60.530%
2023-12-27	20.070	20.1600	19.9999	20.100	+0.500%	718,762	+59.652%
2023-12-26	19.940	20.0100	19.8800	20.000	+0.756%	685,965	+60.450%
2023-12-22	19.990	20.0250	19.8400	19.850	+0.354%	1,163,959	+61.662%
2023-12-21	19.750	19.7900	19.7050	19.780	+0.713%	830,716	+62.235%
2023-12-20	19.690	19.7100	19.6300	19.640	-0.456%	564,298	+63.391%
2023-12-19	19.660	19.8050	19.6400	19.730	+0.663%	874,826	+62.646%
2023-12-18	19.570	19.6705	19.5450	19.600	+0.358%	769,692	+63.724%
2023-12-15	19.670	19.7200	19.5050	19.530	-0.813%	1,351,349	+64.311%
2023-12-14	19.720	19.8100	19.6300	19.690	+0.562%	1,596,608	+62.976%
2023-12-13	19.200	19.5900	19.1401	19.580	+2.299%	2,134,512	+63.892%
2023-12-12	19.180	19.2000	19.1300	19.140	-0.156%	1,216,398	+67.659%
2023-12-11	19.250	19.2600	19.1150	19.170	-1.033%	1,090,277	+67.397%
2023-12-08	19.400	19.4950	19.3000	19.370	-1.325%	978,544	+65.669%
2023-12-07	19.660	19.6800	19.5500	19.630	+0.153%	804,737	+63.474%
2023-12-06	19.650	19.6700	19.5700	19.600	+0.307%	1,046,147	+63.724%
2023-12-05	19.570	19.6050	19.4500	19.540	-0.408%	1,234,117	+64.227%
2023-12-04	19.770	19.8700	19.5500	19.620	-2.096%	1,855,765	+63.558%
2023-12-01	19.710	20.0800	19.6900	20.040	+1.726%	1,918,863	+60.130%
2023-11-30	19.710	19.7500	19.6600	19.700	-0.455%	1,280,029	+62.893%
2023-11-29	19.750	19.8300	19.7340	19.790	+0.152%	1,273,417	+62.153%
2023-11-28	19.620	19.7660	19.5799	19.760	+1.333%	1,518,683	+62.399%
2023-11-27	19.460	19.5000	19.4100	19.500	+0.775%	1,009,694	+64.564%
2023-11-24	19.370	19.3826	19.3257	19.350	+0.415%	667,182	+65.840%
2023-11-22	19.340	19.3800	19.2300	19.270	-0.336%	1,202,509	+66.528%
2023-11-21	19.360	19.4200	19.3190	19.335	+1.019%	615,637	+65.968%
2023-11-20	19.030	19.1500	19.0100	19.140	-0.156%	997,186	+67.659%
2023-11-17	19.210	19.2100	19.1400	19.170	0.000%	1,175,468	+67.397%
2023-11-16	19.070	19.2342	19.0700	19.170	+1.108%	1,236,238	+67.397%

.dark-mode .p1X2vT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1X2vT{ color: #333333; background-color: white; border: 2px solid #333333; }OUNZVanEck Merk Gold ETFstock NYSE ETF

OUNZ
VanEck Merk Gold ETF
stock NYSE ETF