VanEck Gold Miners ETF

GDX
🏛️ usa →
74.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 72.35 72.40 72.03 72.03 1,123.1K
09:31 72.06 72.34 72.03 72.21 115.3K
09:32 72.31 72.38 72.25 72.38 94.8K
09:33 72.39 72.50 72.35 72.48 107.3K
09:34 72.48 72.48 72.31 72.31 100.2K
09:35 72.30 72.43 72.30 72.40 180.6K
09:36 72.40 72.59 72.36 72.54 221.3K
09:37 72.54 72.57 72.45 72.46 122.5K
09:38 72.47 72.53 72.46 72.46 93.6K
09:39 72.42 72.63 72.42 72.48 113.5K
09:40 72.48 72.52 72.41 72.43 71.3K
09:41 72.44 72.70 72.39 72.70 219.5K
09:42 72.71 72.71 72.56 72.56 96.2K
09:43 72.58 72.63 72.46 72.47 110.1K
09:44 72.51 72.66 72.48 72.60 119.2K
09:45 72.58 72.72 72.55 72.56 176.5K
09:46 72.57 72.60 72.42 72.44 109.6K
09:47 72.43 72.49 72.40 72.48 74.1K
09:48 72.49 72.61 72.48 72.59 82.3K
09:49 72.62 72.62 72.51 72.57 66.6K
09:50 72.54 72.65 72.51 72.53 122.3K
09:51 72.55 72.71 72.55 72.66 145.1K
09:52 72.68 72.68 72.55 72.55 79.3K
09:53 72.57 72.60 72.51 72.57 110.2K
09:54 72.59 72.63 72.49 72.55 109.5K
09:55 72.55 72.55 72.46 72.51 72.0K
09:56 72.52 72.61 72.51 72.60 101.3K
09:57 72.61 72.71 72.59 72.71 56.7K
09:58 72.71 72.74 72.67 72.67 68.6K
09:59 72.68 72.79 72.67 72.78 73.8K
10:00 72.84 72.84 72.70 72.73 98.7K
10:01 72.75 72.80 72.75 72.75 80.7K
10:02 72.77 72.79 72.71 72.72 85.9K
10:03 72.72 72.74 72.67 72.70 249.9K
10:04 72.68 72.74 72.68 72.73 74.4K
10:05 72.73 72.86 72.73 72.86 96.7K
10:06 72.84 72.85 72.78 72.79 64.7K
10:07 72.80 72.81 72.70 72.70 178.0K
10:08 72.71 72.72 72.50 72.52 236.9K
10:09 72.53 72.56 72.47 72.52 260.4K
10:10 72.55 72.55 72.41 72.42 180.5K
10:11 72.41 72.47 72.41 72.44 108.0K
10:12 72.40 72.40 72.32 72.39 124.1K
10:13 72.37 72.45 72.37 72.45 119.7K
10:14 72.47 72.49 72.44 72.49 68.3K
10:15 72.51 72.56 72.42 72.42 117.2K
10:16 72.41 72.41 72.35 72.41 119.4K
10:17 72.43 72.53 72.43 72.51 39.3K
10:18 72.52 72.61 72.52 72.60 27.3K
10:19 72.60 72.63 72.60 72.63 34.9K
10:20 72.65 72.75 72.62 72.75 108.2K
10:21 72.78 72.78 72.72 72.74 82.5K
10:22 72.72 72.72 72.65 72.72 51.4K
10:23 72.73 72.79 72.72 72.74 36.5K
10:24 72.77 72.77 72.71 72.71 31.9K
10:25 72.73 72.81 72.73 72.76 64.3K
10:26 72.75 72.77 72.66 72.67 93.5K
10:27 72.67 72.71 72.62 72.65 58.6K
10:28 72.65 72.65 72.59 72.61 32.9K
10:29 72.64 72.68 72.64 72.66 40.1K
10:30 72.65 72.72 72.65 72.67 42.7K
10:31 72.67 72.69 72.62 72.65 39.7K
10:32 72.65 72.67 72.62 72.62 23.2K
10:33 72.63 72.64 72.59 72.63 29.0K
10:34 72.65 72.70 72.65 72.67 54.2K
10:35 72.67 72.67 72.59 72.62 26.6K
10:36 72.60 72.61 72.53 72.54 37.8K
10:37 72.54 72.54 72.49 72.49 29.2K
10:38 72.50 72.55 72.47 72.55 55.0K
10:39 72.55 72.55 72.51 72.51 28.5K
10:40 72.50 72.55 72.46 72.46 29.5K
10:41 72.47 72.53 72.46 72.53 42.4K
10:42 72.53 72.55 72.52 72.53 40.7K
10:43 72.53 72.53 72.44 72.47 20.3K
10:44 72.49 72.50 72.46 72.48 35.0K
10:45 72.48 72.49 72.42 72.48 22.7K
10:46 72.48 72.50 72.42 72.42 25.9K
10:47 72.43 72.52 72.40 72.50 24.1K
10:48 72.52 72.55 72.50 72.54 43.4K
10:49 72.54 72.57 72.53 72.56 20.8K
10:50 72.56 72.56 72.42 72.42 54.6K
10:51 72.43 72.44 72.41 72.42 35.5K
10:52 72.45 72.45 72.39 72.45 24.8K
10:53 72.44 72.50 72.44 72.48 20.8K
10:54 72.49 72.49 72.43 72.45 16.6K
10:55 72.47 72.55 72.47 72.53 36.3K
10:56 72.55 72.58 72.54 72.55 33.0K
10:57 72.57 72.63 72.57 72.63 28.6K
10:58 72.62 72.62 72.53 72.53 20.9K
10:59 72.53 72.53 72.45 72.49 49.0K
11:00 72.50 72.50 72.35 72.39 35.0K
11:01 72.37 72.40 72.33 72.33 70.7K
11:02 72.32 72.33 72.29 72.31 33.4K
11:03 72.32 72.32 72.28 72.30 18.8K
11:04 72.30 72.31 72.27 72.29 24.2K
11:05 72.28 72.34 72.28 72.32 24.9K
11:06 72.32 72.32 72.26 72.28 65.0K
11:07 72.28 72.30 72.25 72.25 102.7K
11:08 72.23 72.25 72.23 72.26 56.3K
11:09 72.24 72.30 72.24 72.30 31.0K
11:10 72.28 72.35 72.28 72.31 30.4K
11:11 72.31 72.37 72.31 72.37 38.9K
11:12 72.36 72.38 72.32 72.36 41.5K
11:13 72.35 72.39 72.34 72.37 30.9K
11:14 72.38 72.43 72.38 72.43 41.7K
11:15 72.43 72.52 72.42 72.52 30.9K
11:16 72.51 72.53 72.51 72.52 20.5K
11:17 72.52 72.61 72.52 72.59 26.3K
11:18 72.58 72.59 72.56 72.58 24.2K
11:19 72.57 72.62 72.54 72.61 19.4K
11:20 72.62 72.63 72.60 72.62 25.9K
11:21 72.62 72.62 72.54 72.55 16.6K
11:22 72.57 72.57 72.51 72.51 23.5K
11:23 72.52 72.55 72.52 72.54 26.9K
11:24 72.55 72.55 72.52 72.54 28.1K
11:25 72.53 72.55 72.53 72.55 5.4K
11:26 72.57 72.59 72.55 72.57 51.2K
11:27 72.55 72.56 72.49 72.52 39.6K
11:28 72.53 72.54 72.50 72.52 43.5K
11:29 72.52 72.53 72.49 72.49 22.0K
11:30 72.50 72.50 72.47 72.47 42.5K
11:31 72.47 72.47 72.42 72.46 15.6K
11:32 72.47 72.49 72.47 72.49 9.1K
11:33 72.50 72.53 72.48 72.53 39.9K
11:34 72.53 72.61 72.53 72.61 17.4K
11:35 72.62 72.63 72.59 72.62 18.7K
11:36 72.62 72.64 72.59 72.59 32.0K
11:37 72.57 72.58 72.55 72.58 13.9K
11:38 72.57 72.59 72.57 72.57 11.6K
11:39 72.57 72.58 72.55 72.57 15.9K
11:40 72.56 72.56 72.48 72.50 18.7K
11:41 72.51 72.58 72.49 72.56 19.9K
11:42 72.57 72.60 72.57 72.60 23.7K
11:43 72.59 72.63 72.59 72.60 14.3K
11:44 72.61 72.61 72.56 72.59 26.3K
11:45 72.57 72.57 72.51 72.53 26.8K
11:46 72.52 72.56 72.50 72.50 21.4K
11:47 72.50 72.50 72.47 72.49 14.9K
11:48 72.52 72.53 72.49 72.50 18.2K
11:49 72.51 72.53 72.50 72.50 10.2K
11:50 72.52 72.53 72.50 72.51 9.8K
11:51 72.53 72.55 72.53 72.55 17.7K
11:52 72.52 72.57 72.52 72.53 21.3K
11:53 72.52 72.53 72.49 72.51 9.9K
11:54 72.51 72.56 72.51 72.53 18.5K
11:55 72.54 72.55 72.53 72.55 5.7K
11:56 72.55 72.56 72.53 72.55 15.0K
11:57 72.57 72.57 72.54 72.56 13.2K
11:58 72.56 72.59 72.55 72.58 16.9K
11:59 72.58 72.61 72.57 72.58 15.2K
12:00 72.59 72.63 72.57 72.61 18.4K
12:01 72.58 72.60 72.57 72.59 23.9K
12:02 72.57 72.58 72.56 72.58 17.7K
12:03 72.57 72.59 72.55 72.59 17.4K
12:04 72.61 72.61 72.57 72.57 18.4K
12:05 72.56 72.58 72.52 72.52 18.4K
12:06 72.54 72.61 72.54 72.57 51.1K
12:07 72.58 72.59 72.56 72.58 31.8K
12:08 72.59 72.60 72.59 72.58 10.5K
12:09 72.57 72.60 72.57 72.60 20.2K
12:10 72.59 72.59 72.54 72.55 19.1K
12:11 72.56 72.60 72.54 72.59 18.3K
12:12 72.59 72.61 72.59 72.62 18.4K
12:13 72.61 72.64 72.60 72.63 41.9K
12:14 72.63 72.66 72.63 72.64 29.8K
12:15 72.64 72.67 72.64 72.67 19.7K
12:16 72.67 72.75 72.46 72.68 326.3K
12:17 72.70 72.70 72.63 72.64 63.9K
12:18 72.65 72.67 72.64 72.65 23.0K
12:19 72.67 72.69 72.65 72.66 25.4K
12:20 72.66 72.67 72.64 72.64 14.3K
12:21 72.64 72.64 72.60 72.60 9.4K
12:22 72.59 72.60 72.56 72.59 27.2K
12:23 72.59 72.62 72.54 72.56 23.8K
12:24 72.55 72.59 72.53 72.59 21.0K
12:25 72.59 72.59 72.55 72.57 8.1K
12:26 72.58 72.59 72.58 72.58 53.8K
12:27 72.58 72.62 72.57 72.59 16.1K
12:28 72.60 72.60 72.57 72.58 15.8K
12:29 72.58 72.60 72.58 72.58 10.5K
12:30 72.59 72.61 72.57 72.60 29.0K
12:31 72.59 72.60 72.56 72.56 23.6K
12:32 72.58 72.61 72.57 72.61 26.4K
12:33 72.61 72.61 72.59 72.59 7.6K
12:34 72.57 72.58 72.51 72.54 17.9K
12:35 72.55 72.56 72.54 72.56 17.5K
12:36 72.55 72.56 72.55 72.54 7.4K
12:37 72.55 72.59 72.55 72.58 16.7K
12:38 72.56 72.60 72.56 72.58 17.7K
12:39 72.58 72.59 72.57 72.57 19.6K
12:40 72.57 72.57 72.54 72.55 11.5K
12:41 72.57 72.61 72.56 72.56 42.5K
12:42 72.58 72.59 72.58 72.59 10.8K
12:43 72.58 72.58 72.56 72.57 13.9K
12:44 72.57 72.58 72.54 72.55 12.9K
12:45 72.56 72.56 72.53 72.53 15.5K
12:46 72.53 72.55 72.53 72.55 11.6K
12:47 72.56 72.58 72.54 72.58 14.1K
12:48 72.57 72.59 72.57 72.58 10.7K
12:49 72.57 72.58 72.56 72.58 22.9K
12:50 72.57 72.58 72.57 72.57 15.0K
12:51 72.57 72.58 72.54 72.54 13.0K
12:52 72.55 72.57 72.55 72.57 10.3K
12:53 72.56 72.56 72.54 72.54 19.6K
12:54 72.54 72.56 72.54 72.56 10.6K
12:55 72.55 72.56 72.51 72.52 10.6K
12:56 72.52 72.53 72.52 72.53 9.1K
12:57 72.55 72.55 72.47 72.48 26.5K
12:58 72.48 72.51 72.48 72.51 15.1K
12:59 72.50 72.51 72.50 72.50 27.0K
13:00 72.50 72.53 72.49 72.53 7.1K
13:01 72.53 72.56 72.53 72.56 13.4K
13:02 72.56 72.56 72.51 72.51 17.6K
13:03 72.51 72.51 72.47 72.48 21.6K
13:04 72.48 72.48 72.46 72.47 9.6K
13:05 72.47 72.49 72.47 72.47 13.1K
13:06 72.45 72.49 72.45 72.47 23.9K
13:07 72.48 72.50 72.48 72.48 38.4K
13:08 72.48 72.50 72.48 72.50 16.2K
13:09 72.51 72.51 72.48 72.51 13.1K
13:10 72.50 72.53 72.50 72.52 11.2K
13:11 72.51 72.52 72.49 72.52 13.4K
13:12 72.52 72.54 72.52 72.54 30.4K
13:13 72.55 72.57 72.55 72.56 17.1K
13:14 72.56 72.64 72.54 72.64 41.5K
13:15 72.64 72.67 72.63 72.66 83.6K
13:16 72.65 72.69 72.64 72.69 39.0K
13:17 72.69 72.73 72.69 72.73 27.2K
13:18 72.72 72.72 72.67 72.67 34.3K
13:19 72.68 72.68 72.66 72.67 65.4K
13:20 72.67 72.68 72.64 72.65 28.3K
13:21 72.65 72.65 72.60 72.60 14.5K
13:22 72.61 72.61 72.54 72.55 13.8K
13:23 72.57 72.60 72.56 72.60 33.5K
13:24 72.61 72.63 72.56 72.56 23.3K
13:25 72.57 72.60 72.57 72.59 18.2K
13:26 72.58 72.60 72.58 72.58 15.8K
13:27 72.59 72.62 72.59 72.60 21.7K
13:28 72.60 72.61 72.58 72.60 18.0K
13:29 72.60 72.61 72.59 72.60 20.7K
13:30 72.62 72.65 72.60 72.62 24.3K
13:31 72.63 72.65 72.63 72.63 19.6K
13:32 72.64 72.65 72.62 72.61 15.5K
13:33 72.62 72.63 72.60 72.62 19.2K
13:34 72.63 72.66 72.63 72.63 15.3K
13:35 72.65 72.66 72.63 72.65 17.7K
13:36 72.64 72.66 72.63 72.65 16.2K
13:37 72.64 72.64 72.61 72.61 17.9K
13:38 72.62 72.65 72.61 72.64 15.0K
13:39 72.64 72.65 72.62 72.65 11.9K
13:40 72.67 72.69 72.65 72.69 33.0K
13:41 72.69 72.69 72.68 72.69 20.5K
13:42 72.69 72.71 72.68 72.71 18.0K
13:43 72.71 72.72 72.70 72.71 29.7K
13:44 72.71 72.74 72.71 72.74 43.6K
13:45 72.74 72.74 72.71 72.71 21.9K
13:46 72.72 72.72 72.70 72.70 8.9K
13:47 72.71 72.72 72.71 72.72 9.4K
13:48 72.74 72.74 72.70 72.70 8.0K
13:49 72.70 72.71 72.68 72.71 21.0K
13:50 72.71 72.76 72.71 72.76 13.7K
13:51 72.76 72.81 72.76 72.81 49.8K
13:52 72.82 72.87 72.82 72.87 62.2K
13:53 72.88 72.89 72.86 72.89 43.1K
13:54 72.89 72.94 72.89 72.95 59.6K
13:55 72.95 72.95 72.92 72.93 53.6K
13:56 72.91 72.91 72.86 72.87 33.7K
13:57 72.85 72.85 72.82 72.85 36.9K
13:58 72.85 72.85 72.82 72.83 30.5K
13:59 72.80 72.80 72.77 72.77 63.2K
14:00 72.77 72.79 72.74 72.74 35.0K
14:01 72.74 72.77 72.74 72.74 58.4K
14:02 72.73 72.75 72.68 72.69 19.5K
14:03 72.71 72.71 72.58 72.58 34.0K
14:04 72.59 72.59 72.49 72.50 35.0K
14:05 72.50 72.50 72.48 72.49 43.3K
14:06 72.49 72.57 72.49 72.56 36.0K
14:07 72.54 72.56 72.53 72.54 53.9K
14:08 72.54 72.58 72.46 72.46 143.2K
14:09 72.45 72.47 72.41 72.41 44.5K
14:10 72.43 72.46 72.40 72.42 42.1K
14:11 72.41 72.44 72.40 72.40 36.4K
14:12 72.42 72.48 72.41 72.48 34.1K
14:13 72.48 72.53 72.48 72.53 31.6K
14:14 72.52 72.58 72.52 72.58 28.4K
14:15 72.45 72.71 72.45 72.71 382.9K
14:16 72.72 72.73 72.66 72.67 58.9K
14:17 72.68 72.71 72.65 72.65 20.8K
14:18 72.65 72.67 72.64 72.65 25.2K
14:19 72.64 72.66 72.63 72.65 16.3K
14:20 72.68 72.70 72.68 72.69 19.5K
14:21 72.68 72.76 72.68 72.76 59.9K
14:22 72.74 72.74 72.70 72.71 34.5K
14:23 72.71 72.74 72.70 72.74 37.4K
14:24 72.76 72.76 72.74 72.75 12.3K
14:25 72.75 72.80 72.74 72.80 20.6K
14:26 72.81 72.82 72.79 72.81 21.1K
14:27 72.80 72.85 72.80 72.85 40.8K
14:28 72.86 72.89 72.86 72.88 47.5K
14:29 72.90 72.90 72.87 72.88 22.3K
14:30 72.87 72.89 72.87 72.86 18.5K
14:31 72.87 72.89 72.84 72.86 19.6K
14:32 72.85 72.88 72.85 72.85 27.8K
14:33 72.85 72.85 72.80 72.83 27.1K
14:34 72.83 72.89 72.83 72.89 16.1K
14:35 72.88 72.91 72.87 72.91 35.1K
14:36 72.91 72.94 72.90 72.93 40.9K
14:37 72.95 72.99 72.95 72.98 38.2K
14:38 73.00 73.04 72.98 73.04 61.4K
14:39 73.04 73.10 73.04 73.10 84.0K
14:40 73.09 73.18 73.09 73.17 35.7K
14:41 73.17 73.20 73.16 73.16 59.7K
14:42 73.15 73.16 73.12 73.12 49.2K
14:43 73.13 73.13 73.11 73.11 24.4K
14:44 73.12 73.16 73.10 73.16 112.2K
14:45 73.17 73.17 73.12 73.12 27.4K
14:46 73.10 73.13 73.07 73.10 99.9K
14:47 73.10 73.15 73.09 73.09 30.4K
14:48 73.09 73.12 73.08 73.11 17.0K
14:49 73.11 73.12 73.08 73.12 37.6K
14:50 73.12 73.16 73.11 73.16 28.4K
14:51 73.16 73.17 73.10 73.11 37.4K
14:52 73.10 73.10 73.07 73.10 18.9K
14:53 73.11 73.17 73.11 73.17 24.6K
14:54 73.17 73.17 73.13 73.13 29.2K
14:55 73.15 73.16 73.13 73.14 28.3K
14:56 73.13 73.14 73.12 73.11 30.9K
14:57 73.10 73.14 73.10 73.10 30.4K
14:58 73.10 73.14 73.10 73.13 31.2K
14:59 73.12 73.13 73.07 73.07 26.5K
15:00 73.04 73.05 73.01 73.02 40.8K
15:01 73.03 73.03 72.98 73.00 44.6K
15:02 73.00 73.04 72.99 73.03 41.3K
15:03 73.03 73.09 73.02 73.09 37.8K
15:04 73.09 73.10 73.07 73.07 43.2K
15:05 73.08 73.12 73.08 73.08 32.3K
15:06 73.06 73.09 73.04 73.06 19.4K
15:07 73.06 73.10 73.04 73.10 21.1K
15:08 73.10 73.13 73.07 73.12 36.4K
15:09 73.11 73.15 73.11 73.13 40.6K
15:10 73.12 73.12 73.09 73.11 33.0K
15:11 73.13 73.13 73.10 73.11 49.8K
15:12 73.10 73.11 73.09 73.11 33.0K
15:13 73.11 73.13 73.10 73.13 21.9K
15:14 73.11 73.11 73.10 73.10 26.4K
15:15 73.13 73.15 73.13 73.14 26.5K
15:16 73.13 73.13 73.09 73.09 33.5K
15:17 73.12 73.12 73.09 73.10 26.8K
15:18 73.11 73.13 73.10 73.10 68.6K
15:19 73.09 73.12 73.09 73.12 21.6K
15:20 73.11 73.13 73.10 73.13 35.6K
15:21 73.12 73.13 73.08 73.08 38.8K
15:22 73.09 73.09 73.05 73.06 44.6K
15:23 73.07 73.07 73.02 73.02 31.7K
15:24 73.03 73.03 72.99 73.01 33.5K
15:25 73.01 73.04 73.01 73.03 29.6K
15:26 73.02 73.04 73.00 73.02 50.0K
15:27 73.02 73.04 73.01 73.01 22.8K
15:28 73.02 73.04 72.99 73.03 38.0K
15:29 73.03 73.04 73.00 73.01 28.0K
15:30 73.00 73.04 73.00 73.03 35.2K
15:31 73.02 73.02 73.00 73.01 39.7K
15:32 73.03 73.04 73.02 73.03 42.1K
15:33 73.03 73.06 73.02 73.05 106.0K
15:34 73.07 73.07 73.03 73.03 45.3K
15:35 73.03 73.05 73.01 73.01 80.5K
15:36 73.01 73.01 72.99 72.99 28.3K
15:37 73.00 73.00 72.96 72.96 71.4K
15:38 72.96 72.97 72.94 72.96 37.4K
15:39 72.96 72.97 72.94 72.97 72.0K
15:40 72.96 72.96 72.95 72.95 78.3K
15:41 72.96 72.96 72.91 72.92 79.7K
15:42 72.92 72.95 72.92 72.94 77.1K
15:43 72.95 72.96 72.93 72.95 50.7K
15:44 72.95 72.95 72.95 72.94 39.9K
15:45 72.95 72.96 72.91 72.92 51.1K
15:46 72.93 72.97 72.93 72.97 85.1K
15:47 72.98 73.04 72.98 73.03 85.1K
15:48 73.01 73.07 73.01 73.02 106.5K
15:49 73.03 73.07 73.03 73.04 103.7K
15:50 73.08 73.08 72.99 72.99 175.3K
15:51 73.00 73.04 73.00 73.01 162.5K
15:52 73.02 73.02 72.99 72.99 118.7K
15:53 73.00 73.07 73.00 73.06 223.6K
15:54 73.05 73.07 73.04 73.07 145.7K
15:55 73.09 73.11 73.02 73.02 371.8K
15:56 73.03 73.05 73.02 73.04 266.7K
15:57 73.05 73.06 73.03 73.04 200.7K
15:58 73.04 73.07 73.03 73.07 357.6K
15:59 73.08 73.13 73.07 73.13 3,242.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available