Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck Vectors Gold Miners A Shares

(GDX)
Sector: n/a
$41.55
$-0.08 -0.19
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $44.32 $44.57 $43.58 $44.17 20,263
03/10/2024 $44.60 $44.73 $43.67 $43.90 23,508
02/10/2024 $44.82 $45.34 $44.56 $44.74 48,125
01/10/2024 $44.50 $45.28 $44.39 $44.90 38,342
30/09/2024 $45.01 $45.30 $43.87 $43.87 96,452
27/09/2024 $46.01 $46.30 $45.12 $45.39 61,645
26/09/2024 $46.10 $46.97 $45.85 $46.38 58,991
25/09/2024 $45.61 $46.25 $45.28 $45.90 48,139
24/09/2024 $45.09 $45.73 $44.90 $45.67 46,890
23/09/2024 $45.00 $45.74 $44.46 $45.53 80,594
20/09/2024 $44.63 $45.20 $44.48 $44.71 48,450
19/09/2024 $44.59 $45.08 $43.96 $43.87 29,563
18/09/2024 $44.00 $44.26 $43.67 $43.87 19,780
17/09/2024 $44.36 $44.48 $43.70 $44.04 47,809
16/09/2024 $44.61 $44.66 $43.96 $44.05 70,277
13/09/2024 $43.84 $44.62 $43.71 $43.29 101,869
12/09/2024 $41.60 $43.44 $41.54 $41.04 61,916
11/09/2024 $41.38 $41.74 $40.60 $40.70 38,036
10/09/2024 $40.69 $40.91 $40.43 $40.70 56,976
09/09/2024 $40.41 $40.84 $40.15 $40.84 27,584
06/09/2024 $41.58 $42.07 $40.63 $40.78 21,402
05/09/2024 $41.01 $42.00 $41.01 $41.69 92,715
04/09/2024 $40.88 $41.40 $40.75 $41.29 33,650
03/09/2024 $42.37 $42.62 $40.92 $41.23 26,494
02/09/2024 $42.50 $42.73 $42.41 $42.79 8,540
30/08/2024 $43.25 $43.53 $42.79 $42.79 33,662
29/08/2024 $42.95 $43.51 $42.81 $43.21 54,742
28/08/2024 $43.08 $43.22 $42.43 $42.43 48,067
27/08/2024 $43.57 $43.74 $43.07 $43.50 90,057
26/08/2024 $43.95 $44.04 $42.92 $43.31 17,917
23/08/2024 $43.95 $44.04 $42.92 $43.31 17,917
22/08/2024 $43.95 $44.04 $42.92 $43.31 17,917
21/08/2024 $44.01 $44.10 $43.49 $43.99 34,081
20/08/2024 $43.46 $44.36 $43.28 $43.60 68,669
19/08/2024 $42.63 $42.97 $42.23 $42.09 25,522
16/08/2024 $41.65 $42.36 $41.23 $42.09 41,840
15/08/2024 $41.65 $41.82 $40.82 $41.42 47,305
14/08/2024 $41.23 $41.98 $40.73 $40.73 30,005
13/08/2024 $40.71 $41.50 $40.09 $41.24 12,758
12/08/2024 $39.69 $40.79 $39.69 $40.49 78,475
09/08/2024 $39.45 $39.88 $39.10 $39.58 23,246
08/08/2024 $38.90 $39.50 $38.68 $39.47 55,913
07/08/2024 $40.00 $40.23 $39.68 $39.89 22,109
06/08/2024 $39.17 $39.77 $38.83 $39.30 24,290
05/08/2024 $39.14 $40.58 $37.50 $39.26 72,735
02/08/2024 $42.02 $42.99 $39.83 $39.83 48,408
01/08/2024 $42.11 $42.39 $41.39 $41.52 34,176
31/07/2024 $41.47 $42.04 $41.43 $41.97 23,470
30/07/2024 $40.82 $41.00 $40.52 $40.54 9,336
29/07/2024 $40.73 $40.75 $40.13 $40.34 47,453
26/07/2024 $40.39 $40.83 $40.22 $40.37 48,445
25/07/2024 $40.50 $40.65 $39.88 $40.37 32,459
24/07/2024 $41.97 $42.63 $41.66 $42.55 40,214
23/07/2024 $41.20 $41.80 $40.98 $41.60 29,449
22/07/2024 $41.59 $41.78 $41.20 $41.28 15,492
19/07/2024 $41.52 $41.80 $40.83 $41.65 34,140
18/07/2024 $43.16 $43.44 $42.46 $42.46 29,960

Market data

Select a section