Gold Miners Vaneck ETF (NY: GDX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2021	34.11	34.79	33.98	34.73	11,232,300	+0.00(+0.00%)
Apr 08, 2021	34.54	34.85	34.44	34.73	19,839,312	+0.80(+2.36%)
Apr 07, 2021	34.14	34.31	33.85	33.93	18,180,783	-0.35(-1.02%)
Apr 06, 2021	34.08	34.59	33.98	34.28	21,166,051	+0.57(+1.69%)
Apr 05, 2021	33.59	34.01	33.37	33.71	18,197,107	+0.11(+0.33%)
Apr 01, 2021	32.95	33.62	32.84	33.60	27,485,500	+1.10(+3.38%)
Mar 31, 2021	31.90	32.79	31.86	32.50	29,137,541	+0.67(+2.10%)
Mar 30, 2021	31.99	32.24	31.65	31.83	25,441,145	-1.03(-3.13%)
Mar 29, 2021	32.50	32.93	32.09	32.86	13,766,622	+0.09(+0.27%)
Mar 26, 2021	32.15	32.79	32.15	32.77	15,938,600	+0.53(+1.64%)
Mar 25, 2021	32.30	32.52	31.91	32.24	16,091,340	-0.06(-0.19%)
Mar 24, 2021	32.65	32.77	32.28	32.30	14,316,781	-0.34(-1.04%)
Mar 23, 2021	33.18	33.26	32.53	32.64	17,827,952	-0.85(-2.54%)
Mar 22, 2021	33.56	33.96	33.49	33.49	14,927,506	-0.40(-1.18%)
Mar 19, 2021	33.74	33.92	33.46	33.89	17,791,400	+0.27(+0.80%)
Mar 18, 2021	33.51	34.13	33.46	33.62	18,852,672	-0.59(-1.72%)
Mar 17, 2021	33.26	34.48	33.00	34.21	24,745,202	+0.72(+2.15%)
Mar 16, 2021	33.68	33.72	33.33	33.49	16,992,769	-0.13(-0.39%)
Mar 15, 2021	33.23	33.72	33.14	33.62	21,466,232	+0.54(+1.63%)
Mar 12, 2021	32.22	33.13	32.08	33.08	19,710,900	+0.03(+0.09%)
Mar 11, 2021	32.67	33.08	32.52	33.05	21,829,422	+0.62(+1.91%)
Mar 10, 2021	32.33	32.63	32.08	32.43	14,523,843	+0.13(+0.40%)
Mar 09, 2021	32.47	32.89	32.10	32.30	26,848,369	+0.91(+2.90%)
Mar 08, 2021	31.55	31.80	31.19	31.39	16,379,723	-0.39(-1.23%)
Mar 05, 2021	31.40	31.88	30.90	31.78	27,006,800	+0.41(+1.31%)
Mar 04, 2021	31.29	32.09	30.80	31.37	37,781,419	+0.02(+0.06%)
Mar 03, 2021	31.44	31.60	30.64	31.35	34,104,350	-0.61(-1.91%)
Mar 02, 2021	31.04	32.21	30.97	31.96	27,799,845	+1.06(+3.43%)
Mar 01, 2021	31.52	31.72	30.72	30.90	25,836,639	-0.23(-0.74%)
Feb 26, 2021	31.97	32.16	30.89	31.13	39,888,700	-1.20(-3.71%)
Feb 25, 2021	33.01	33.63	32.20	32.33	36,422,816	-1.37(-4.07%)
Feb 24, 2021	32.87	33.90	32.65	33.70	18,763,613	+0.26(+0.78%)
Feb 23, 2021	33.80	33.87	32.81	33.44	25,660,883	-0.77(-2.25%)
Feb 22, 2021	33.25	34.35	33.07	34.21	27,938,289	+1.47(+4.49%)
Feb 19, 2021	33.09	33.21	32.57	32.74	17,823,000	-0.05(-0.15%)
Feb 18, 2021	33.17	33.44	32.54	32.79	20,753,062	-0.43(-1.29%)
Feb 17, 2021	33.55	33.59	32.95	33.22	27,635,053	-0.87(-2.55%)
Feb 16, 2021	34.25	34.82	34.08	34.09	22,527,427	-0.69(-1.98%)
Feb 12, 2021	34.50	35.12	34.18	34.78	15,849,300	-0.03(-0.09%)
Feb 11, 2021	35.33	35.62	34.66	34.81	19,884,371	-0.47(-1.33%)
Feb 10, 2021	35.50	35.60	35.00	35.28	11,683,213	+0.10(+0.28%)
Feb 09, 2021	35.43	35.47	34.94	35.18	18,518,825	-0.04(-0.11%)
Feb 08, 2021	35.27	35.49	34.90	35.22	18,732,145	+0.61(+1.76%)
Feb 05, 2021	34.11	34.69	33.90	34.61	20,322,700	+0.77(+2.28%)
Feb 04, 2021	33.69	33.97	33.23	33.84	25,782,467	-0.77(-2.22%)
Feb 03, 2021	34.70	34.95	34.44	34.61	16,849,111	-0.01(-0.03%)
Feb 02, 2021	34.88	34.98	34.45	34.62	22,477,352	-1.06(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.