VanEck Gold Miners ETF (GDX)

41.28Last Price

+1.00 (2.48%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	40.45	40.76	39.48	40.28	18,751,509	40.28
3/03/2025	40.39	40.86	39.51	39.71	16,734,050	39.71
2/28/2025	38.86	39.73	38.58	39.72	15,602,202	39.72
2/27/2025	40.20	40.46	39.42	39.46	21,961,879	39.46
2/26/2025	39.81	41.10	39.73	40.86	12,869,063	40.86
2/25/2025	40.66	40.79	39.53	40.38	19,981,581	40.38
2/24/2025	41.17	41.17	40.33	40.97	12,697,462	40.97
2/21/2025	42.02	42.03	40.75	40.80	31,767,361	40.80
2/20/2025	41.71	42.57	41.64	42.24	16,315,872	42.24
2/19/2025	41.35	41.70	41.11	41.54	12,729,680	41.54
2/18/2025	41.64	41.72	41.14	41.54	21,553,983	41.54
2/14/2025	42.60	42.66	41.00	41.08	26,322,382	41.08
2/13/2025	42.26	42.59	41.72	42.51	17,210,987	42.51
2/12/2025	41.36	42.48	41.10	42.13	21,172,876	42.13
2/11/2025	41.72	41.90	41.39	41.44	15,232,923	41.44
2/10/2025	41.95	42.21	41.80	41.96	25,450,775	41.96
2/07/2025	41.51	41.75	40.85	40.86	19,136,249	40.86
2/06/2025	41.07	41.16	40.67	41.13	12,218,752	41.13
2/05/2025	40.37	41.53	40.35	41.04	25,356,836	41.04
2/04/2025	39.87	40.18	39.67	40.03	12,766,597	40.03
2/03/2025	39.22	39.92	38.98	39.56	20,532,371	39.56
1/31/2025	39.52	39.68	38.80	38.96	19,911,154	38.96
1/30/2025	38.66	39.73	38.57	39.42	28,430,711	39.42
1/29/2025	37.66	38.25	37.45	37.90	11,311,474	37.90
1/28/2025	37.48	37.79	37.21	37.70	10,973,974	37.70
1/27/2025	37.59	37.59	36.84	37.35	15,472,814	37.35
1/24/2025	37.99	38.16	37.84	37.95	13,728,062	37.95
1/23/2025	37.12	37.52	36.84	37.50	12,853,239	37.50
1/22/2025	38.00	38.05	37.31	37.53	12,536,659	37.53
1/21/2025	37.11	37.95	37.11	37.61	26,487,295	37.61
1/17/2025	36.33	37.02	36.12	36.75	16,420,482	36.75
1/16/2025	36.97	37.17	36.58	36.62	13,480,493	36.62
1/15/2025	36.79	36.88	36.19	36.72	17,429,217	36.72
1/14/2025	35.51	36.41	35.51	36.32	16,152,160	36.32
1/13/2025	35.63	35.66	35.10	35.38	15,721,540	35.38
1/10/2025	36.66	36.90	35.74	35.97	19,827,342	35.97
1/08/2025	35.42	35.97	35.26	35.90	25,009,054	35.90
1/07/2025	35.25	35.86	34.87	35.05	16,971,578	35.05
1/06/2025	35.00	35.22	34.52	34.58	13,036,497	34.58
1/03/2025	35.23	35.30	34.97	35.00	13,694,411	35.00
1/02/2025	34.46	35.40	34.44	35.34	24,518,672	35.34
12/31/2024	33.77	0.00	33.91	33.91	0	33.91
12/30/2024	33.90	34.01	33.42	33.77	18,262,075	33.77
12/27/2024	34.08	34.38	33.83	34.26	10,587,076	34.26
12/26/2024	34.53	34.76	34.36	34.47	8,720,827	34.47
12/24/2024	34.52	34.58	34.13	34.41	5,322,043	34.41
12/23/2024	34.23	34.48	33.88	34.41	14,589,505	34.41
12/20/2024	34.50	35.12	34.44	34.73	28,046,041	34.33
12/19/2024	34.72	34.94	34.19	34.39	22,236,665	33.99
12/18/2024	35.98	36.09	34.36	34.53	32,742,162	34.13
12/17/2024	35.99	36.31	35.79	36.19	14,779,680	35.77
12/16/2024	36.86	36.90	36.29	36.42	11,409,572	36.00
12/13/2024	37.24	37.38	36.49	36.65	19,521,430	36.22
12/12/2024	38.31	38.42	37.62	37.66	22,681,524	37.22
12/11/2024	38.24	39.17	38.08	39.09	21,087,228	38.64
12/10/2024	38.40	38.52	37.91	37.98	13,318,964	37.54
12/09/2024	38.02	38.87	37.91	37.91	30,315,053	37.47
12/06/2024	37.41	37.41	36.74	36.82	13,455,676	36.39
12/05/2024	37.64	37.99	37.14	37.53	9,906,947	37.09