Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck Vectors Gold Miners A Shares

(GDX)
Sector: n/a
$51.60
$-0.20 -0.39
Last updated: 16:55:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $51.99 $52.01 $50.70 $51.60 69,337
15/05/2025 $50.50 $51.97 $50.09 $51.80 93,478
14/05/2025 $52.12 $52.38 $50.63 $51.05 54,892
13/05/2025 $52.81 $52.93 $51.84 $52.27 118,102
12/05/2025 $55.68 $56.34 $52.71 $52.75 152,633
09/05/2025 $55.46 $56.99 $55.21 $56.22 38,739
08/05/2025 $55.63 $56.26 $55.54 $55.73 66,751
07/05/2025 $56.20 $56.47 $55.56 $56.24 51,410
06/05/2025 $55.72 $56.25 $55.51 $56.05 72,206
05/05/2025 $53.72 $54.29 $53.00 $53.00 143,939
02/05/2025 $53.72 $54.29 $53.00 $53.00 143,939
01/05/2025 $53.98 $53.98 $52.84 $53.02 178,205
30/04/2025 $54.29 $55.56 $53.43 $54.67 109,105
29/04/2025 $54.69 $55.58 $54.47 $54.54 68,487
28/04/2025 $54.44 $55.06 $54.00 $54.67 89,974
25/04/2025 $54.98 $55.27 $54.01 $54.43 49,007
24/04/2025 $55.25 $56.11 $54.88 $55.40 104,185
23/04/2025 $55.00 $55.54 $53.03 $54.41 163,266
22/04/2025 $59.54 $59.80 $57.59 $57.95 253,346
21/04/2025 $58.03 $58.29 $56.69 $57.07 124,387
18/04/2025 $58.03 $58.29 $56.69 $57.07 124,387
17/04/2025 $58.03 $58.29 $56.69 $57.07 124,387
16/04/2025 $58.45 $59.43 $57.99 $58.56 163,537
15/04/2025 $56.58 $57.21 $56.15 $56.46 65,380
14/04/2025 $56.04 $56.44 $54.00 $56.32 128,781
11/04/2025 $53.87 $56.22 $53.58 $55.76 122,595
10/04/2025 $51.29 $53.00 $50.31 $52.69 116,952
09/04/2025 $47.95 $49.63 $47.26 $49.08 97,496
08/04/2025 $47.66 $48.88 $47.62 $48.16 129,473
07/04/2025 $45.29 $49.96 $44.50 $46.13 224,440
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

Market data

Select a section