Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	98.40	98.42	95.37	96.86	22,629,528	+0.39(+0.40%)
Jan 13, 2026	97.03	97.97	96.24	96.47	19,535,212	+0.75(+0.78%)
Jan 12, 2026	95.19	96.98	95.06	95.72	27,285,178	+3.16(+3.41%)
Jan 09, 2026	91.81	93.17	91.23	92.56	18,108,540	+1.02(+1.11%)
Jan 08, 2026	89.11	91.56	88.79	91.54	17,540,244	+0.48(+0.53%)
Jan 07, 2026	89.45	91.13	88.09	91.06	18,583,896	-1.08(-1.17%)
Jan 06, 2026	89.26	92.21	89.07	92.14	23,561,972	+3.69(+4.17%)
Jan 05, 2026	87.78	90.66	87.28	88.45	25,196,848	+2.72(+3.17%)
Jan 02, 2026	87.12	87.21	83.23	85.73	24,033,296	-0.04(-0.05%)
Dec 31, 2025	86.44	87.73	85.66	85.77	13,174,552	-1.07(-1.23%)
Dec 30, 2025	88.05	88.40	86.56	86.84	19,461,922	+0.99(+1.15%)
Dec 29, 2025	86.93	87.47	84.89	85.85	39,877,576	-5.44(-5.96%)
Dec 26, 2025	90.93	91.67	89.61	91.29	24,708,976	+1.59(+1.77%)
Dec 24, 2025	89.80	90.27	88.27	89.70	14,136,238	-0.57(-0.63%)
Dec 23, 2025	90.35	90.48	88.69	90.27	18,940,850	+0.09(+0.10%)
Dec 22, 2025	89.66	91.05	89.07	90.18	24,688,400	+3.02(+3.47%)
Dec 19, 2025	84.96	88.05	84.94	87.16	24,879,244	+2.10(+2.47%)
Dec 18, 2025	84.71	86.57	84.23	85.05	18,844,560	-0.16(-0.19%)
Dec 17, 2025	85.49	86.00	84.01	85.21	18,210,798	+0.99(+1.18%)
Dec 16, 2025	84.55	85.68	83.15	84.22	14,949,711	-0.02(-0.02%)
Dec 15, 2025	85.89	86.12	83.12	84.24	21,921,188	-0.80(-0.95%)
Dec 12, 2025	87.86	87.86	83.63	85.04	26,930,062	-0.60(-0.70%)
Dec 11, 2025	82.60	86.81	82.52	85.64	30,199,876	+2.92(+3.53%)
Dec 10, 2025	80.96	83.33	79.94	82.72	23,059,830	+1.37(+1.68%)
Dec 09, 2025	78.72	81.48	78.72	81.35	19,390,690	+2.76(+3.51%)
Dec 08, 2025	80.43	80.66	78.50	78.59	19,105,212	-1.86(-2.31%)
Dec 05, 2025	81.41	83.16	80.14	80.45	17,686,818	-0.36(-0.44%)
Dec 04, 2025	79.76	80.90	79.45	80.80	12,351,492	+0.33(+0.41%)
Dec 03, 2025	81.54	82.32	80.35	80.48	17,674,432	-0.55(-0.67%)
Dec 02, 2025	81.88	82.36	78.73	81.02	25,632,846	-1.20(-1.46%)
Dec 01, 2025	83.34	83.42	81.53	82.22	20,667,650	-0.41(-0.49%)
Nov 28, 2025	81.67	82.68	81.18	82.63	16,022,371	+1.67(+2.06%)
Nov 26, 2025	78.08	81.24	77.98	80.96	27,574,136	+3.72(+4.82%)
Nov 25, 2025	76.75	77.97	76.31	77.24	15,038,412	-0.16(-0.21%)
Nov 24, 2025	73.62	77.44	73.54	77.40	24,642,568	+4.28(+5.85%)
Nov 21, 2025	72.49	74.12	71.93	73.12	25,881,520	+0.68(+0.93%)
Nov 20, 2025	76.19	77.18	72.41	72.44	34,904,344	-3.40(-4.48%)
Nov 19, 2025	76.40	77.62	74.98	75.84	22,098,748	+0.75(+1.00%)
Nov 18, 2025	75.06	75.92	73.85	75.08	24,484,910	+0.68(+0.91%)
Nov 17, 2025	75.09	76.42	73.66	74.41	26,003,478	-1.20(-1.59%)
Nov 14, 2025	73.01	76.36	72.72	75.61	29,050,618	-0.88(-1.15%)
Nov 13, 2025	78.92	79.17	75.87	76.49	30,808,138	-2.18(-2.78%)
Nov 12, 2025	76.20	79.39	75.74	78.68	33,537,912	+2.52(+3.31%)
Nov 11, 2025	75.99	76.27	74.41	76.16	17,253,464	+0.72(+0.96%)
Nov 10, 2025	74.70	75.91	74.08	75.43	31,061,266	+3.41(+4.73%)
Nov 07, 2025	70.96	72.03	69.97	72.03	20,593,382	+1.78(+2.53%)
Nov 06, 2025	70.76	72.19	70.19	70.25	22,142,306	+0.09(+0.13%)
Nov 05, 2025	69.41	70.38	68.98	70.16	24,496,304	+2.37(+3.50%)
Nov 04, 2025	68.84	69.12	67.71	67.79	28,949,658	-3.00(-4.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

VanEck Gold Miners ETF (NY:GDX)

Historical Prices