VanEck Gold Miners ETF Historical Data - GDX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Gold Miners ETF (GDX)
VanEck Gold Miners ETF (GDX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.891464229998	44.87	45.62	43.84	13922136	44.822921	SP
4	5.465	13.729430976	39.805	45.645	38.581	17249558	42.43595826	SP
12	10.81	31.3697040046	34.46	45.645	34.44	16797956	40.27355619	SP
26	3.65	8.76982220086	41.62	45.645	33.42	17579353	39.31384412	SP
52	14.81	48.6211424819	30.46	45.645	29.82	18782450	37.29331934	SP
156	7.1399	18.7251016913	38.1301	45.645	21.52	20986423	31.71999876	SP
260	18.58	69.6140876733	26.69	45.78	21.52	22400645	33.08277466	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742941800	45.02	0.77	1.74	44.87	45.62	44.86	14012218
1742855400	44.25	-0.25	-0.56	44.555	44.76	44.185	13296524
1742596200	44.5	-0.66	-1.46	44.54	44.63	43.84	16061598
1742509800	45.16	-0.07	-0.15	44.645	45.335	44.38	9127422
1742423400	45.23	0.38	0.85	44.87	45.275	44.54	17112916
1742337000	44.85	0.28	0.63	45.44	45.645	44.69	21700616
1742250600	44.57	0.93	2.13	43.86	44.63	43.77	16287845
1741991400	43.64	0.43	1.00	43.78	43.87	43.21	22263841
1741905000	43.21	1.31	3.13	42.18	43.54	42.07	28349445
1741818600	41.9	0.06	0.14	41.46	42.11	41.22	15198059
1741732200	41.84	1.33	3.28	40.895	42.04	40.85	22440819
1741645800	40.51	-1.13	-2.71	41.38	41.6	40.2	17875650
1741390200	41.64	0.28	0.68	41.42	42.31	40.92	16355413
1741303800	41.36	-0.34	-0.82	41.37	41.94	41.055	16354026
1741217400	41.7	1.42	3.53	40.195	41.72	40.19	18513445
1741131000	40.28	0.57	1.44	40.45	40.76	39.485	18757019
1741044600	39.71	-0.01	-0.03	40.39	40.86	39.505	16073837
1740785400	39.72	0.26	0.66	38.86	39.73	38.581	15596917
1740699000	39.46	-1.4	-3.43	40.2	40.46	39.42	19255766
1740612600	40.86	0.48	1.19	39.805	41.105	39.73	12870164
1740526200	40.38	-0.59	-1.44	40.66	40.79	39.53	18356854
1740439800	40.97	0.17	0.42	41.17	41.17	40.33	12697441
1740180600	40.8	-1.44	-3.41	42.02	42.03	40.75	31758660
1740094200	42.24	0.68	1.64	41.71	42.57	41.64	14859480
1740007800	41.56	0.02	0.05	41.35	41.7	41.11	12096210
1739921400	41.54	0.46	1.12	41.64	41.72	41.14	19236441
1739575800	41.08	-1.43	-3.36	42.6	42.66	41	22178513
1739489400	42.51	0.38	0.90	42.255	42.59	41.72	17212000
1739403000	42.13	0.69	1.67	41.36	42.48	41.1	19381993
1739316600	41.44	-0.52	-1.24	41.72	41.9	41.39	13288417
1739230200	41.96	1.1	2.69	41.95	42.21	41.8	22128813
1738971000	40.86	-0.27	-0.66	41.51	41.75	40.85	15570730
1738884600	41.13	0.09	0.22	41.07	41.16	40.67	11584156
1738798200	41.04	1.01	2.52	40.37	41.53	40.35	25358640
1738711800	40.03	0.47	1.19	39.865	40.1777	39.67	11548653
1738625400	39.56	0.6	1.54	39.218	39.9174	38.98	20530048
1738366200	38.96	-0.46	-1.17	39.52	39.68	38.8	19750467
1738279800	39.42	1.52	4.01	38.66	39.73	38.6	25056988
1738193400	37.9	0.2	0.53	37.66	38.2499	37.45	11312367
1738107000	37.7	0.35	0.94	37.48	37.79	37.2101	10868881
1738020600	37.35	-0.6	-1.58	37.59	37.59	36.845	12838302
1737761400	37.95	0.42	1.12	37.99	38.16	37.84	11779629
1737675000	37.53	0	0.00	37.53	37.53	37.53	0
1737588600	37.53	-0.08	-0.21	38	38.01	37.31	10882725
1737502200	37.61	0.86	2.34	37.11	37.9501	37.11	21298314
1737156600	36.75	0.13	0.35	36.33	37.0152	36.12	14328583
1737070200	36.62	-0.1	-0.27	36.97	37.175	36.58	13001458
1736983800	36.72	0.4	1.10	36.79	36.92	36.185	15859421
1736897400	36.32	0.94	2.66	35.51	36.41	35.51	13673836
1736811000	35.38	-0.59	-1.64	35.63	35.66	35.1	15721802
1736551800	35.97	0.07	0.19	36.66	36.9	35.74	18737466
1736379000	35.9	0.85	2.43	35.42	35.9699	35.255	19716413
1736292600	35.05	0.47	1.36	35.25	35.86	34.865	15204867
1736206200	34.58	-0.42	-1.20	35	35.18	34.52	11624940
1735947000	35	-0.34	-0.96	35.23	35.295	34.97	11805025
1735860600	35.34	1.43	4.22	34.46	35.4	34.44	21201404
1735687800	33.91	0.14	0.41	33.645	34.0466	33.6	7388554
1735601400	33.77	-0.49	-1.43	33.9	34.01	33.42	14705908
1735342200	34.26	-0.21	-0.61	34.08	34.38	33.83	9805910
1735255800	34.47	0.06	0.17	34.53	34.755	34.36	8103024

VanEck Gold Miners ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions