Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck Vectors Gold Miners A Shares

(GDX)
Sector: n/a
$47.38
$-4.56 -8.78
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $51.00 $51.50 $46.37 $47.38 185,034
03/04/2025 $51.30 $52.45 $48.70 $51.94 163,236
02/04/2025 $51.49 $51.84 $50.76 $51.48 36,579
01/04/2025 $51.99 $52.00 $51.29 $51.91 82,456
31/03/2025 $52.07 $52.18 $50.06 $51.20 99,679
28/03/2025 $51.88 $52.69 $51.37 $51.51 78,560
27/03/2025 $51.04 $51.55 $50.51 $51.19 72,956
26/03/2025 $50.98 $51.14 $50.23 $50.51 31,343
25/03/2025 $50.06 $51.29 $49.97 $50.85 60,340
24/03/2025 $50.30 $50.76 $49.83 $50.03 87,818
21/03/2025 $50.82 $50.82 $49.25 $49.85 65,861
20/03/2025 $50.76 $50.94 $49.99 $50.68 79,179
19/03/2025 $50.50 $50.61 $50.00 $50.40 66,133
18/03/2025 $50.51 $51.31 $50.24 $50.73 77,268
17/03/2025 $49.19 $49.89 $48.76 $49.81 45,751
14/03/2025 $48.86 $49.43 $48.56 $48.98 67,769
13/03/2025 $47.20 $48.88 $47.00 $48.72 75,740
12/03/2025 $46.71 $47.06 $46.33 $46.95 115,526
11/03/2025 $45.93 $47.04 $45.62 $46.53 95,787
10/03/2025 $46.82 $47.45 $45.09 $46.27 96,017
07/03/2025 $46.58 $47.42 $46.26 $46.33 120,544
06/03/2025 $46.69 $47.10 $46.03 $46.91 60,594
05/03/2025 $45.56 $46.69 $44.96 $46.30 101,133
04/03/2025 $44.80 $45.62 $44.37 $44.60 330,639
03/03/2025 $44.71 $45.90 $44.71 $45.30 36,541
28/02/2025 $43.88 $44.32 $43.39 $44.06 74,722
27/02/2025 $45.59 $45.86 $44.30 $44.93 65,080
26/02/2025 $45.29 $46.00 $44.79 $46.00 22,806
25/02/2025 $45.74 $45.82 $44.55 $44.63 59,924
24/02/2025 $46.26 $46.54 $45.39 $45.83 43,701
21/02/2025 $47.30 $47.40 $46.00 $46.49 53,838
20/02/2025 $47.09 $47.74 $46.86 $47.74 77,427
19/02/2025 $46.95 $47.15 $46.23 $46.46 54,341
18/02/2025 $46.64 $46.90 $46.25 $46.57 49,279
17/02/2025 $46.44 $46.80 $46.30 $46.59 29,477
14/02/2025 $48.26 $48.26 $46.64 $46.78 55,242
13/02/2025 $47.50 $47.77 $47.02 $47.53 18,688
12/02/2025 $46.75 $47.12 $45.33 $47.01 49,979
11/02/2025 $47.10 $47.42 $46.59 $47.07 97,925
10/02/2025 $46.90 $47.46 $46.57 $47.08 56,469
07/02/2025 $46.23 $46.87 $46.15 $46.21 39,557
06/02/2025 $46.24 $46.53 $45.76 $46.41 42,050
05/02/2025 $45.19 $46.65 $45.19 $46.41 89,765
04/02/2025 $44.42 $45.42 $44.14 $44.86 123,622
03/02/2025 $43.64 $44.82 $43.05 $44.67 403,654
31/01/2025 $44.43 $44.65 $44.23 $44.49 45,725
30/01/2025 $42.82 $44.58 $42.82 $44.33 30,936
29/01/2025 $42.19 $42.94 $42.19 $42.66 17,297
28/01/2025 $41.92 $42.25 $41.72 $41.86 22,073
27/01/2025 $41.71 $42.41 $41.63 $41.63 54,667
24/01/2025 $42.70 $42.90 $42.46 $42.84 28,390
23/01/2025 $42.19 $42.23 $41.44 $41.56 31,410
22/01/2025 $42.66 $42.99 $41.99 $42.22 21,021
21/01/2025 $42.00 $42.64 $41.39 $42.49 105,461
20/01/2025 $41.65 $41.69 $41.18 $41.44 4,243
17/01/2025 $41.00 $41.62 $40.58 $41.55 116,287
16/01/2025 $41.38 $41.72 $41.32 $40.70 33,801
15/01/2025 $41.10 $41.60 $40.70 $40.70 22,892
14/01/2025 $39.98 $40.86 $39.91 $40.77 14,826
13/01/2025 $40.42 $40.61 $39.47 $39.87 42,699
10/01/2025 $41.03 $41.40 $40.42 $40.49 31,687
09/01/2025 $40.39 $41.00 $40.16 $40.60 7,531
08/01/2025 $39.61 $40.12 $39.28 $40.12 20,333
07/01/2025 $39.00 $40.23 $38.99 $39.59 10,234
06/01/2025 $39.23 $39.95 $38.87 $39.03 28,228
03/01/2025 $39.65 $39.74 $39.25 $39.38 15,888
02/01/2025 $38.56 $39.61 $38.17 $39.61 10,132
01/01/2025 $37.93 $38.11 $37.75 $37.90 6,782
31/12/2024 $37.93 $38.11 $37.75 $37.90 6,782
30/12/2024 $38.50 $38.52 $37.59 $37.60 10,514
27/12/2024 $38.75 $38.75 $38.14 $38.46 6,706
26/12/2024 $38.53 $38.78 $38.48 $38.69 233
25/12/2024 $38.53 $38.78 $38.48 $38.69 233
24/12/2024 $38.53 $38.78 $38.48 $38.69 233
23/12/2024 $38.72 $38.95 $37.99 $38.35 38,675
20/12/2024 $38.00 $38.95 $37.79 $38.69 25,851
19/12/2024 $38.91 $39.02 $38.07 $38.22 147,733
18/12/2024 $39.91 $40.31 $39.79 $39.86 18,647
17/12/2024 $40.24 $40.47 $39.73 $40.32 38,783
16/12/2024 $41.00 $41.10 $40.32 $40.32 44,683
13/12/2024 $41.84 $41.87 $40.50 $40.79 16,906
12/12/2024 $43.41 $43.47 $42.11 $42.19 19,612
11/12/2024 $42.25 $43.37 $42.09 $43.19 11,683
10/12/2024 $41.97 $42.75 $41.97 $42.09 32,218
09/12/2024 $41.41 $43.17 $41.41 $42.74 45,153
06/12/2024 $41.81 $41.88 $41.00 $41.31 35,445
05/12/2024 $42.00 $42.14 $41.36 $41.47 34,242
04/12/2024 $41.90 $42.14 $41.61 $42.14 15,730
03/12/2024 $41.00 $42.21 $40.95 $42.20 37,909
02/12/2024 $40.83 $41.52 $40.79 $41.00 71,366
29/11/2024 $41.81 $42.28 $41.74 $41.92 9,295
28/11/2024 $41.50 $41.81 $41.16 $41.62 35,980
27/11/2024 $42.05 $42.24 $41.53 $41.61 95,735
26/11/2024 $40.81 $41.58 $40.69 $41.26 37,961
25/11/2024 $41.86 $42.49 $41.01 $41.32 149,734
22/11/2024 $43.09 $43.27 $42.34 $42.00 28,820
21/11/2024 $42.50 $42.50 $41.96 $42.00 30,618
20/11/2024 $41.85 $42.02 $41.53 $41.78 58,885
19/11/2024 $41.46 $42.14 $41.30 $41.54 86,830
18/11/2024 $40.05 $42.22 $39.88 $41.29 174,686
15/11/2024 $39.65 $40.08 $39.37 $39.83 42,723
14/11/2024 $38.95 $39.84 $38.47 $39.83 145,661
13/11/2024 $40.26 $40.84 $39.88 $39.88 183,983
12/11/2024 $40.33 $40.56 $39.78 $40.04 32,775
11/11/2024 $42.94 $43.16 $40.47 $40.71 108,809
08/11/2024 $43.65 $43.72 $43.00 $43.12 66,570
07/11/2024 $42.91 $43.70 $42.90 $43.38 102,087
06/11/2024 $44.40 $44.84 $41.92 $43.04 109,501
05/11/2024 $44.47 $44.96 $44.27 $44.48 14,850
04/11/2024 $44.69 $44.80 $44.12 $44.41 29,561
01/11/2024 $44.99 $45.68 $44.72 $44.88 126,611
31/10/2024 $45.76 $46.05 $44.31 $44.80 38,769
30/10/2024 $46.91 $47.02 $45.72 $45.85 51,385
29/10/2024 $46.19 $46.81 $46.11 $46.30 104,514
28/10/2024 $46.22 $46.25 $45.76 $46.20 53,319
25/10/2024 $46.78 $46.81 $46.17 $46.64 23,229
24/10/2024 $48.17 $48.44 $46.88 $48.05 59,660
23/10/2024 $49.09 $49.23 $47.85 $48.05 61,301
22/10/2024 $48.21 $48.92 $48.21 $48.79 36,337
21/10/2024 $48.17 $48.87 $47.96 $48.13 207,097
18/10/2024 $46.60 $47.76 $46.47 $47.75 55,151
17/10/2024 $45.52 $46.50 $45.52 $46.45 21,848
16/10/2024 $45.68 $46.32 $45.43 $45.51 36,579
15/10/2024 $44.57 $45.04 $44.33 $44.94 23,306
14/10/2024 $44.49 $44.77 $44.12 $44.22 28,719
11/10/2024 $44.45 $44.89 $44.23 $44.77 49,794
10/10/2024 $43.16 $43.92 $42.98 $43.65 42,673
09/10/2024 $42.85 $43.18 $42.46 $42.83 24,137
08/10/2024 $43.19 $43.40 $42.74 $42.81 24,310
07/10/2024 $43.80 $43.99 $43.20 $43.38 71,619

Market data

Select a section