Home

VanEck Merk Gold ETF (OUNZ)

28.11
-0.08 (-0.28%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202528.0228.2627.9528.191,215,15728.19
3/04/202528.1728.1727.9828.131,229,94328.13
3/03/202527.6727.9127.6727.871,138,37827.87
2/28/202527.4627.5427.3227.53914,53627.53
2/27/202527.8627.8727.6627.72794,91827.72
2/26/202527.9328.1427.8928.14641,57428.14
2/25/202528.3928.4027.8628.101,214,37728.10
2/24/202528.3828.4728.2728.47850,95728.47
2/21/202528.3528.3928.1828.32823,09828.32
2/20/202528.2528.4128.2528.32980,60728.32
2/19/202528.3128.3628.1428.33762,85528.33
2/18/202528.2128.3328.1928.30984,02028.30
2/14/202528.2428.2427.7527.831,227,02127.83
2/13/202528.0528.2528.0428.251,826,15828.25
2/12/202527.9328.0627.8428.001,134,99028.00
2/11/202527.9828.0627.8827.951,144,41527.95
2/10/202527.9928.0927.9528.061,037,72528.06
2/07/202527.6627.8427.5227.581,221,13527.58
2/06/202527.5727.5727.3427.56780,17927.56
2/05/202527.6527.8027.6027.621,385,45727.62
2/04/202527.3627.4527.3327.451,402,22727.45
2/03/202527.1527.3127.1327.181,697,41127.18
1/31/202527.1027.1926.9627.051,766,00927.05
1/30/202526.8927.0026.8326.981,437,23826.98
1/29/202526.6726.6726.4926.591,045,38926.59
1/28/202526.5726.6826.5526.68862,75826.68
1/27/202526.5926.5926.3526.44926,86226.44
1/24/202526.7626.8826.7226.72994,81926.72
1/23/202526.4726.6126.4426.551,150,23026.55
1/22/202526.5826.6326.5426.591,047,03026.59
1/21/202526.3326.5026.3326.451,058,69226.45
1/17/202526.1226.2226.0526.061,754,66326.06
1/16/202526.1826.2726.1626.19849,51026.19
1/15/202525.9426.0225.8326.02927,08926.02
1/14/202525.6625.8225.6625.82895,35925.82
1/13/202525.7525.8025.6425.68952,43025.68
1/10/202525.9626.0325.8825.951,635,80525.95
1/08/202525.6825.7625.5725.701,160,51725.70
1/07/202525.6825.6925.5025.57965,35125.57
1/06/202525.3225.4925.3025.411,142,74625.41
1/03/202525.5625.5925.4425.461,018,73425.46
1/02/202525.5425.6725.5225.671,294,14425.67
12/31/202425.150.0025.3025.30025.30
12/30/202425.1625.2025.0425.151,087,91925.15
12/27/202425.2225.3025.2025.23969,74425.23
12/26/202425.3225.4625.3225.40778,80725.40
12/24/202425.2325.2725.1825.23606,20725.23
12/23/202425.2525.2625.1625.191,568,59725.19
12/20/202425.2525.3925.2125.311,164,82025.31
12/19/202425.0625.0924.9525.06650,78225.06
12/18/202425.4525.4624.9725.021,086,65725.02
12/17/202425.4825.5625.4325.51811,06925.51
12/16/202425.6525.6625.5625.591,044,33125.59
12/13/202425.6825.7125.5325.551,718,83325.55
12/12/202425.9025.9525.8025.841,356,85925.84
12/11/202426.0526.2626.0326.212,170,60626.21
12/10/202425.9126.0125.9025.97752,77625.97
12/09/202425.7325.8325.6425.65835,29225.65
12/06/202425.3925.4925.3425.401,058,73425.40