VanEck Gold Miners ETF

GDX
🏛️ germany →
63.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.57 27.60 27.45 27.48 0.0M
2021-12-29 27.50 27.76 27.26 27.57 0.0M
2021-12-28 27.65 27.94 27.51 27.51 0.0M
2021-12-27 27.71 27.90 27.43 27.61 0.0M
2021-12-23 27.52 27.70 27.35 27.62 0.0M
2021-12-22 27.37 27.42 27.03 27.42 0.0M
2021-12-21 27.37 27.47 27.00 27.34 0.0M
2021-12-20 27.33 27.33 26.76 27.06 0.0M
2021-12-17 27.54 28.10 27.54 27.69 0.0M
2021-12-16 26.46 27.47 26.42 27.40 0.0M
2021-12-15 26.68 26.76 25.94 26.27 0.0M
2021-12-14 27.13 27.14 26.66 26.84 0.0M
2021-12-13 26.99 27.21 26.96 27.10 0.0M
2021-12-10 27.09 27.21 26.99 26.99 0.0M
2021-12-09 27.77 27.80 27.09 27.11 0.0M
2021-12-08 27.79 27.93 27.52 27.76 0.0M
2021-12-07 27.72 27.97 27.59 27.84 0.0M
2021-12-06 27.46 27.59 27.06 27.51 0.0M
2021-12-03 27.02 27.16 26.89 27.16 0.0M
2021-12-02 27.56 27.56 26.77 26.97 0.0M
2021-12-01 28.29 28.53 27.38 27.38 0.0M
2021-11-30 28.13 28.95 28.06 28.22 0.0M
2021-11-29 28.81 28.81 28.14 28.50 0.0M
2021-11-26 28.68 28.74 28.31 28.39 0.0M
2021-11-25 28.91 28.94 28.89 28.94 0.0M
2021-11-24 28.91 28.93 28.79 28.92 0.0M
2021-11-23 29.30 29.30 28.55 28.73 0.0M
2021-11-22 29.96 29.96 29.17 29.48 0.0M
2021-11-19 30.26 30.39 29.88 29.88 0.0M
2021-11-18 30.72 30.72 30.11 30.11 0.0M
2021-11-17 30.29 30.78 30.29 30.68 0.0M
2021-11-16 30.69 30.96 30.41 30.41 0.0M
2021-11-15 30.33 30.63 30.31 30.63 0.0M
2021-11-12 30.33 30.52 30.01 30.41 0.0M
2021-11-11 29.59 30.33 29.59 30.33 0.0M
2021-11-10 28.58 29.81 28.58 29.44 0.0M
2021-11-09 28.32 28.56 28.28 28.56 0.0M
2021-11-08 28.39 28.51 28.29 28.38 0.0M
2021-11-05 27.44 28.13 27.44 28.13 0.0M
2021-11-04 27.65 28.12 27.53 27.59 0.0M
2021-11-03 27.11 27.23 26.78 27.18 0.0M
2021-11-02 27.44 27.44 27.01 27.01 0.0M
2021-11-01 27.51 27.58 27.28 27.47 0.0M
2021-10-29 27.90 27.92 27.37 27.61 0.0M
2021-10-28 28.56 28.60 27.95 27.95 0.0M
2021-10-27 28.71 28.72 28.27 28.66 0.0M
2021-10-26 28.91 28.94 28.57 28.57 0.0M
2021-10-25 28.33 29.15 28.33 28.98 0.0M
2021-10-22 28.16 28.95 28.12 28.54 0.0M
2021-10-21 28.13 28.26 28.00 28.04 0.0M
2021-10-20 27.86 28.44 27.86 28.32 0.0M
2021-10-19 27.69 28.18 27.69 27.84 0.0M
2021-10-18 28.01 28.01 27.73 27.95 0.0M
2021-10-15 28.38 28.38 27.62 28.08 0.0M
2021-10-14 27.89 28.32 27.88 28.32 0.0M
2021-10-13 26.91 27.82 26.88 27.78 0.0M
2021-10-12 26.31 26.96 26.31 26.96 0.0M
2021-10-11 26.40 26.74 26.40 26.46 0.0M
2021-10-08 26.34 26.94 26.34 26.58 0.0M
2021-10-07 26.44 26.46 26.16 26.37 0.0M
2021-10-06 25.61 25.84 25.47 25.81 0.0M
2021-10-05 25.61 25.67 25.32 25.54 0.0M
2021-10-04 25.60 25.67 25.00 25.55 0.0M
2021-10-01 25.35 25.55 25.25 25.33 0.0M
2021-09-30 25.17 25.80 25.05 25.58 0.0M
2021-09-29 25.27 25.35 24.94 24.94 0.0M
2021-09-28 25.44 25.44 24.91 25.14 0.0M
2021-09-27 25.54 25.75 25.46 25.52 0.0M
2021-09-24 25.42 25.65 25.33 25.46 0.0M
2021-09-23 26.11 26.20 25.54 25.64 0.0M
2021-09-22 26.08 26.36 26.08 26.32 0.0M
2021-09-21 26.14 26.41 25.93 26.30 0.0M
2021-09-20 25.78 26.02 25.78 25.82 0.0M
2021-09-17 26.31 26.60 25.92 26.08 0.0M
2021-09-16 27.33 27.36 26.07 26.11 0.0M
2021-09-15 27.34 27.37 26.99 27.36 0.0M
2021-09-14 27.22 27.51 27.04 27.38 0.0M
2021-09-13 26.82 27.42 26.82 27.34 0.0M
2021-09-10 27.09 27.15 26.94 26.94 0.0M
2021-09-09 27.14 27.37 27.01 27.14 0.0M
2021-09-08 27.39 27.41 27.24 27.34 0.0M
2021-09-07 28.07 28.07 27.25 27.36 0.0M
2021-09-06 28.07 28.09 28.07 28.07 0.0M
2021-09-03 27.38 28.15 27.36 28.05 0.0M
2021-09-02 27.34 27.38 27.15 27.19 0.0M
2021-09-01 27.68 27.70 27.43 27.47 0.0M
2021-08-31 27.27 27.61 27.25 27.61 0.0M
2021-08-30 27.64 27.72 27.28 27.37 0.0M
2021-08-27 26.86 27.53 26.83 27.53 0.0M
2021-08-26 26.90 27.08 26.60 26.88 0.0M
2021-08-25 27.31 27.32 26.83 26.88 0.0M
2021-08-24 27.47 27.49 27.36 27.41 0.0M
2021-08-23 26.53 27.41 26.53 27.38 0.0M
2021-08-20 26.35 26.59 26.31 26.54 0.0M
2021-08-19 26.88 26.90 26.68 26.75 0.0M
2021-08-18 27.52 27.67 26.79 26.98 0.0M
2021-08-17 27.59 27.79 27.55 27.58 0.0M
2021-08-16 27.72 27.87 27.63 27.63 0.0M
2021-08-13 27.40 27.91 27.40 27.79 0.0M
2021-08-12 27.77 27.81 27.25 27.30 0.0M
2021-08-11 27.30 27.97 27.30 27.93 0.0M
2021-08-10 27.71 27.73 27.42 27.58 0.0M
2021-08-09 28.19 28.22 27.67 27.67 0.0M
2021-08-06 29.04 29.04 28.14 28.18 0.0M
2021-08-05 29.42 29.44 29.09 29.13 0.0M
2021-08-04 29.55 29.96 29.46 29.48 0.0M
2021-08-03 29.45 29.57 29.22 29.50 0.0M
2021-08-02 29.49 29.62 29.22 29.39 0.0M
2021-07-30 29.42 29.55 29.34 29.44 0.0M
2021-07-29 28.80 29.71 28.80 29.71 0.0M
2021-07-28 28.47 28.65 28.46 28.65 0.0M
2021-07-27 28.38 28.54 28.23 28.35 0.0M
2021-07-26 28.00 28.48 27.98 28.44 0.0M
2021-07-23 28.43 28.44 28.07 28.23 0.0M
2021-07-22 28.53 28.59 28.06 28.59 0.0M
2021-07-21 28.31 28.48 28.10 28.48 0.0M
2021-07-20 28.25 28.57 28.16 28.31 0.0M
2021-07-19 28.69 28.70 27.96 27.97 0.0M
2021-07-16 29.75 29.77 28.93 28.93 0.0M
2021-07-15 29.36 29.59 29.35 29.49 0.0M
2021-07-14 29.01 29.65 29.01 29.40 0.0M
2021-07-13 28.58 29.52 28.57 29.38 0.0M
2021-07-12 28.95 29.05 28.76 28.94 0.0M
2021-07-09 28.46 29.03 28.46 29.03 0.0M
2021-07-08 29.24 29.39 28.29 28.49 0.0M
2021-07-07 29.18 29.53 29.12 29.23 0.0M
2021-07-06 28.96 29.61 28.96 29.08 0.0M
2021-07-05 29.10 29.19 29.05 29.18 0.0M
2021-07-02 28.75 29.05 28.75 28.93 0.0M
2021-07-01 28.85 28.91 28.52 28.77 0.0M
2021-06-30 28.31 28.83 28.28 28.83 0.0M
2021-06-29 28.52 28.88 28.20 28.34 0.0M
2021-06-28 28.92 28.92 28.31 28.31 0.0M
2021-06-25 28.99 29.16 28.70 28.70 0.0M
2021-06-24 28.93 29.04 28.79 28.91 0.0M
2021-06-23 29.13 29.36 29.13 29.14 0.0M
2021-06-22 29.39 29.39 29.05 29.09 0.0M
2021-06-21 28.65 29.26 28.65 29.26 0.0M
2021-06-18 29.47 29.83 29.07 29.07 0.0M
2021-06-17 30.37 30.49 29.32 29.47 0.0M
2021-06-16 31.01 31.13 30.89 31.06 0.0M
2021-06-15 31.42 31.42 30.88 30.88 0.0M
2021-06-14 31.64 31.67 30.85 31.33 0.0M
2021-06-11 31.96 31.98 31.69 31.71 0.0M
2021-06-10 31.26 31.74 30.98 31.74 0.0M
2021-06-09 31.28 31.41 31.08 31.36 0.0M
2021-06-08 31.76 31.77 31.35 31.35 0.0M
2021-06-07 31.75 31.75 31.56 31.61 0.0M
2021-06-04 31.48 31.92 31.46 31.73 0.0M
2021-06-03 32.45 32.45 31.38 31.60 0.0M
2021-06-02 32.33 32.55 32.21 32.55 0.0M
2021-06-01 32.31 32.53 32.19 32.33 0.0M
2021-05-31 32.36 32.36 32.28 32.28 0.0M
2021-05-28 32.35 32.35 31.96 32.27 0.0M
2021-05-27 32.33 32.33 32.14 32.21 0.0M
2021-05-26 32.36 32.63 32.36 32.44 0.0M
2021-05-25 32.21 32.33 31.78 32.33 0.0M
2021-05-24 32.35 32.37 32.11 32.11 0.0M
2021-05-21 32.37 32.61 32.06 32.14 0.0M
2021-05-20 31.95 32.51 31.91 32.51 0.0M
2021-05-19 32.20 32.69 31.91 32.52 0.0M
2021-05-18 32.67 32.74 32.17 32.32 0.0M
2021-05-17 31.34 32.43 31.12 32.43 0.0M
2021-05-14 30.75 31.04 30.67 31.04 0.0M
2021-05-13 30.57 30.65 30.28 30.65 0.0M
2021-05-12 30.90 31.06 30.78 30.78 0.0M
2021-05-11 30.63 30.74 30.33 30.72 0.0M
2021-05-10 30.88 31.30 30.86 30.95 0.0M
2021-05-07 30.55 30.93 30.48 30.68 0.0M
2021-05-06 29.73 30.70 29.68 30.70 0.0M
2021-05-05 29.43 29.58 29.30 29.55 0.0M
2021-05-04 29.65 29.78 29.27 29.43 0.0M
2021-05-03 28.67 29.69 28.67 29.69 0.0M
2021-04-30 28.59 28.80 28.45 28.76 0.0M
2021-04-29 29.44 29.46 28.44 28.44 0.0M
2021-04-28 29.09 29.19 28.81 29.15 0.0M
2021-04-27 29.83 29.90 29.56 29.56 0.0M
2021-04-26 29.87 30.03 29.65 29.65 0.0M
2021-04-23 30.05 30.35 29.87 29.99 0.0M
2021-04-22 30.56 30.56 30.17 30.29 0.0M
2021-04-21 30.02 30.51 30.02 30.42 0.0M
2021-04-20 29.75 30.16 29.55 30.16 0.0M
2021-04-19 30.01 30.36 29.65 29.65 0.0M
2021-04-16 29.53 30.31 29.53 30.02 0.0M
2021-04-15 28.72 30.04 28.72 30.04 0.0M
2021-04-14 28.93 29.09 28.75 28.75 0.0M
2021-04-13 28.60 29.02 28.46 29.00 0.0M
2021-04-12 29.27 29.27 28.54 28.54 0.0M
2021-04-09 29.24 29.25 28.87 29.15 0.0M
2021-04-08 28.67 29.13 28.62 29.08 0.0M
2021-04-07 28.94 28.95 28.58 28.58 0.0M
2021-04-06 28.62 29.16 28.58 29.03 0.0M
2021-04-01 27.70 28.31 27.70 28.31 0.0M
2021-03-31 27.14 27.82 27.12 27.82 0.0M
2021-03-30 27.96 27.99 27.18 27.33 0.0M
2021-03-29 27.70 27.73 27.32 27.61 0.0M
2021-03-26 27.41 27.47 27.22 27.44 0.0M
2021-03-25 27.47 27.51 27.15 27.16 0.0M
2021-03-24 27.52 27.70 27.41 27.52 0.0M
2021-03-23 27.96 28.10 27.45 27.57 0.0M
2021-03-22 28.39 28.40 28.11 28.20 0.0M
2021-03-19 28.24 28.48 28.23 28.23 0.0M
2021-03-18 28.74 28.74 28.20 28.57 0.0M
2021-03-17 28.11 28.18 27.82 28.18 0.0M
2021-03-16 28.18 28.28 28.07 28.22 0.0M
2021-03-15 27.83 28.21 27.76 28.21 0.0M
2021-03-12 27.67 27.67 27.03 27.58 0.0M
2021-03-11 27.28 27.64 27.23 27.52 0.0M
2021-03-10 27.21 27.27 26.95 27.27 0.0M
2021-03-09 26.56 27.54 26.52 27.23 0.0M
2021-03-08 26.64 26.64 26.39 26.47 0.0M
2021-03-05 26.16 26.48 25.85 26.48 0.0M
2021-03-04 25.86 26.54 25.82 26.23 0.0M
2021-03-03 26.75 26.75 25.69 25.95 0.0M
2021-03-02 25.73 26.51 25.66 26.44 0.0M
2021-03-01 26.13 26.28 25.56 25.56 0.0M
2021-02-26 26.50 26.58 25.65 25.88 0.0M
2021-02-25 27.75 27.75 26.54 26.54 0.0M
2021-02-24 27.39 27.72 26.98 27.68 0.0M
2021-02-23 28.23 28.23 28.23 28.23 0.0M
2021-02-22 26.89 28.09 26.89 28.09 0.0M
2021-02-19 26.98 27.20 26.91 26.91 0.0M
2021-02-18 27.59 27.79 27.14 27.22 0.0M
2021-02-17 28.26 28.26 27.59 27.63 0.0M
2021-02-16 28.60 28.91 28.31 28.40 0.0M
2021-02-15 28.63 28.66 28.63 28.64 0.0M
2021-02-12 28.68 28.91 28.30 28.76 0.0M
2021-02-11 29.10 29.26 28.72 28.75 0.0M
2021-02-10 28.99 29.34 28.92 29.01 0.0M
2021-02-09 29.14 29.46 28.95 28.97 0.0M
2021-02-08 28.91 29.44 28.86 29.29 0.0M
2021-02-05 28.37 28.72 28.29 28.72 0.0M
2021-02-04 28.82 28.86 27.97 28.19 0.0M
2021-02-03 28.99 28.99 28.61 28.78 0.0M
2021-02-02 29.59 29.65 28.78 28.88 0.0M
2021-02-01 28.68 29.85 28.68 29.52 0.0M
2021-01-29 28.28 29.22 28.22 28.66 0.0M
2021-01-28 27.82 29.08 27.71 28.14 0.0M
2021-01-27 28.81 28.84 28.21 28.39 0.0M
2021-01-26 28.87 29.17 28.85 29.04 0.0M
2021-01-25 29.00 29.38 28.88 29.00 0.0M
2021-01-22 29.23 29.23 28.49 29.00 0.0M
2021-01-21 29.84 29.84 29.19 29.23 0.0M
2021-01-20 28.71 29.73 28.71 29.73 0.0M
2021-01-19 28.60 29.15 28.53 28.73 0.0M
2021-01-18 28.65 28.66 28.62 28.62 0.0M
2021-01-15 29.36 29.48 28.87 28.97 0.0M
2021-01-14 29.55 29.65 29.15 29.65 0.0M
2021-01-13 29.70 29.72 26.60 29.61 0.0M
2021-01-12 29.52 29.93 29.09 29.10 0.0M
2021-01-11 29.84 30.08 29.54 29.73 0.0M
2021-01-08 31.45 31.45 29.57 29.60 0.0M
2021-01-07 31.49 31.49 30.96 30.96 0.0M
2021-01-06 31.34 31.43 30.72 30.85 0.0M
2021-01-05 31.35 31.74 31.17 31.34 0.0M
2021-01-04 29.51 31.30 29.51 31.30 0.0M