VanEck Investments Limited Historical Data - GDX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (GDX)
VanEck Investments Limited (GDX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714371300	52.95	-0.54	-1.01	53.5	53.5	52.79	51035
1714112100	53.49	1.93	3.74	52	53.5	52	37249
1713939300	51.56	1.5	3.00	51.41	51.72	51.05	37812
1713852900	50.06	-2.32	-4.43	51.01	51.2	49.85	51740
1713766500	52.38	-0.95	-1.78	53.49	53.52	52.37	40497
1713507300	53.33	0.54	1.02	53	54.62	52.95	63840
1713420900	52.79	0.78	1.50	52.5	52.84	52.41	31814
1713334500	52.01	-0.52	-0.99	52.26	52.29	51.49	32842
1713248100	52.53	-0.95	-1.78	53.32	53.32	52.45	45576
1713161700	53.48	-0.5	-0.93	52.85	53.79	52.85	39951
1712902500	53.98	1.1	2.08	53.4	54.11	53.4	45410
1712816100	52.88	0.23	0.44	52.22	53.2	52.22	39355
1712729700	52.65	0.87	1.68	52.26	52.75	51.93	107710
1712643300	51.78	-0.54	-1.03	51.92	51.92	51.52	22789
1712556900	52.32	1.98	3.93	51.59	53.01	51.44	51423
1712294100	50.34	-0.78	-1.53	50.77	50.87	49.98	42787
1712207700	51.12	0.67	1.33	50.7	51.33	50.7	94610
1712121300	50.45	0.03	0.06	50.53	50.59	49.97	41160
1712034900	50.42	2.3	4.78	49.5	50.42	49.5	36380
1711602900	48.12	1.84	3.98	47	48.12	46.99	28753
1711516500	46.28	0.15	0.33	46.35	46.4	46.01	12149
1711430100	46.13	-0.02	-0.04	46.5	46.5	46.05	14428
1711343700	46.15	0.08	0.17	46	46.4	45.96	16653
1711084500	46.07	-0.76	-1.62	46.22	46.38	46.07	13848
1710998100	46.83	1.89	4.21	46.52	46.97	46.48	46697
1710911700	44.94	-1.03	-2.24	45.28	45.28	44.91	15815
1710825300	45.97	0.26	0.57	45.72	46.08	45.72	17481
1710738900	45.71	-0.17	-0.37	45.61	46.14	45.61	18404
1710479700	45.88	-0.42	-0.91	46.1	46.1	45.75	11462
1710393300	46.3	1.01	2.23	46.13	46.39	45.91	39663
1710306900	45.29	-0.72	-1.56	45.87	45.87	45.17	25576
1710220500	46.01	0.71	1.57	45.94	46.21	45.81	23777
1710134100	45.3	0.04	0.09	45.38	45.55	45.22	31368
1709874900	45.26	-0.03	-0.07	45.4	45.42	45.1	16798
1709788500	45.29	0.64	1.43	45	45.41	44.85	33722
1709702100	44.65	0.37	0.84	44.53	44.68	44.43	46762
1709615700	44.28	1.89	4.46	43.92	44.39	43.81	90163
1709529300	42.39	1.33	3.24	41.75	42.79	41.75	32812
1709270100	41.06	0.86	2.14	40.95	41.14	40.93	18839
1709183700	40.2	0.01	0.02	40.1	40.23	40.08	20576
1709097300	40.19	-0.19	-0.47	40.4	40.4	40.05	17229
1709010900	40.38	-0.45	-1.10	40.6	40.6	40.35	21201
1708924500	40.83	0.5	1.24	40.83	40.98	40.78	13152
1708665300	40.33	-1.16	-2.80	40.61	40.61	40.23	26415
1708578900	41.49	-0.25	-0.60	41.71	41.71	41.32	13757
1708492500	41.74	0.06	0.14	41.7	41.74	41.39	18137
1708406100	41.68	0.11	0.26	41.58	41.69	41.51	11609
1708319700	41.57	-0.04	-0.10	41.95	41.95	41.54	19957
1708060500	41.61	1.12	2.77	40.6	41.66	40.6	38058
1707974100	40.49	-0.13	-0.32	41.27	41.27	40.45	31086
1707887700	40.62	-1.58	-3.74	40.9	40.9	40.53	44851
1707801300	42.2	0.43	1.03	42	42.2	42	14089
1707714900	41.77	-0.6	-1.42	42.1	42.1	41.76	11549
1707455700	42.37	-0.23	-0.54	42.5	42.56	42.33	30010
1707369300	42.6	-0.3	-0.70	42.79	42.79	42.53	17494
1707282900	42.9	0.26	0.61	42.93	43.15	42.76	9302
1707196500	42.64	-0.6	-1.39	42.98	42.98	42.61	15842
1707110100	43.24	-1.46	-3.27	44.59	44.59	43.24	16110
1706850900	44.7	1.03	2.36	44.38	44.7	44.31	34146
1706764500	43.67	0.37	0.85	43.25	43.67	43.12	20444
1706678100	43.3	-0.17	-0.39	43.47	43.47	43.1	11457
1706591700	43.47	0.3	0.69	43.23	43.86	43.22	12521

VanEck Investments

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