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
2022-12-30 27.00 27.11 26.94 27.07 0.0M
2022-12-29 27.02 27.37 26.95 27.08 0.0M
2022-12-28 27.77 27.82 27.01 27.07 0.0M
2022-12-27 27.10 27.97 27.10 27.87 0.0M
2022-12-23 27.16 27.43 26.86 27.29 0.0M
2022-12-22 27.37 27.39 26.67 26.76 0.0M
2022-12-21 27.44 27.56 27.06 27.47 0.0M
2022-12-20 25.97 27.19 25.90 27.19 0.0M
2022-12-19 27.05 27.10 26.12 26.12 0.0M
2022-12-16 26.57 26.88 26.47 26.86 0.0M
2022-12-15 27.83 27.83 26.84 26.96 0.0M
2022-12-14 28.04 28.12 27.68 27.68 0.0M
2022-12-13 27.53 28.27 27.50 27.88 0.0M
2022-12-12 27.22 27.61 27.07 27.26 0.0M
2022-12-09 27.90 28.39 27.90 28.01 0.0M
2022-12-08 27.89 28.16 27.77 27.88 0.0M
2022-12-07 27.65 28.05 27.44 27.92 0.0M
2022-12-06 27.59 28.08 27.48 27.55 0.0M
2022-12-05 28.33 28.35 27.54 27.54 0.0M
2022-12-02 28.36 28.40 27.98 28.35 0.0M
2022-12-01 27.88 28.62 27.88 28.59 0.0M
2022-11-30 27.34 27.86 27.32 27.86 0.0M
2022-11-29 26.43 27.28 26.42 27.28 0.0M
2022-11-28 27.27 27.34 26.55 26.55 0.0M
2022-11-25 27.70 27.77 27.38 27.42 0.0M
2022-11-24 27.64 27.80 27.64 27.74 0.0M
2022-11-23 27.39 27.41 27.09 27.37 0.0M
2022-11-22 26.53 27.39 26.50 27.32 0.0M
2022-11-21 26.61 26.61 26.30 26.48 0.0M
2022-11-18 26.17 26.34 26.13 26.24 0.0M
2022-11-17 26.63 26.63 26.08 26.20 0.0M
2022-11-16 26.78 26.98 26.64 26.66 0.0M
2022-11-15 27.47 27.47 26.69 27.08 0.0M
2022-11-14 27.23 27.35 27.07 27.35 0.0M
2022-11-11 27.72 27.98 27.15 27.15 0.0M
2022-11-10 26.35 27.75 26.34 27.68 0.0M
2022-11-09 26.44 26.53 26.23 26.24 0.0M
2022-11-08 25.17 26.65 24.98 26.33 0.0M
2022-11-07 25.35 25.35 24.81 25.03 0.0M
2022-11-04 23.22 24.96 23.22 24.96 0.0M
2022-11-03 23.72 23.78 23.22 23.31 0.0M
2022-11-02 25.06 25.20 24.13 24.13 0.0M
2022-11-01 24.49 25.19 24.49 24.96 0.0M
2022-10-31 24.72 24.72 24.40 24.47 0.0M
2022-10-28 24.83 24.84 24.50 24.67 0.0M
2022-10-27 25.27 25.27 24.94 24.99 0.0M
2022-10-26 24.23 25.21 24.23 24.86 0.0M
2022-10-25 24.36 24.50 24.01 24.38 0.0M
2022-10-24 24.80 24.80 23.99 24.24 0.0M
2022-10-21 23.64 24.67 23.54 24.67 0.0M
2022-10-20 23.40 24.03 23.34 23.69 0.0M
2022-10-19 24.19 24.19 23.36 23.46 0.0M
2022-10-18 24.25 24.27 23.78 23.95 0.0M
2022-10-17 23.42 24.18 23.40 23.81 0.0M
2022-10-14 24.32 24.32 23.39 23.42 0.0M
2022-10-13 24.74 24.79 23.43 24.23 0.0M
2022-10-12 24.60 24.77 24.49 24.75 0.0M
2022-10-11 24.66 25.10 24.52 24.65 0.0M
2022-10-10 24.92 24.96 24.70 24.89 0.0M
2022-10-07 26.03 26.15 25.18 25.18 0.0M
2022-10-06 25.63 26.15 25.54 26.15 0.0M
2022-10-05 25.65 25.65 25.23 25.55 0.0M
2022-10-04 25.76 26.09 25.70 25.80 0.0M
2022-10-03 24.70 25.39 24.54 25.39 0.0M
2022-09-30 24.10 24.93 24.10 24.68 0.0M
2022-09-29 24.25 24.25 23.77 23.98 0.0M
2022-09-28 23.07 24.10 22.84 24.10 0.0M
2022-09-27 22.81 23.26 22.81 23.08 0.0M
2022-09-26 23.18 23.25 22.57 22.69 0.0M
2022-09-23 24.21 24.23 22.93 23.10 0.0M
2022-09-22 23.98 24.41 23.95 24.25 0.0M
2022-09-21 23.96 24.60 23.94 24.60 0.0M
2022-09-20 24.42 24.46 23.57 23.81 0.0M
2022-09-19 23.98 24.24 23.61 24.24 0.0M
2022-09-16 23.62 24.19 23.32 23.79 0.0M
2022-09-15 24.60 24.60 23.68 23.68 0.0M
2022-09-14 24.42 24.80 24.40 24.57 0.0M
2022-09-13 25.17 25.22 24.54 24.54 0.0M
2022-09-12 24.86 25.30 24.68 25.11 0.0M
2022-09-09 24.24 24.98 24.24 24.98 0.0M
2022-09-08 24.37 24.42 24.03 24.27 0.0M
2022-09-07 23.65 24.40 23.64 24.38 0.0M
2022-09-06 23.93 24.37 23.66 23.69 0.0M
2022-09-05 24.07 24.07 23.98 24.01 0.0M
2022-09-02 23.06 24.13 23.06 23.93 0.0M
2022-09-01 23.65 23.65 23.15 23.17 0.0M
2022-08-31 24.15 24.18 23.73 23.73 0.0M
2022-08-30 24.67 24.77 23.95 24.05 0.0M
2022-08-29 24.86 24.86 24.43 24.62 0.0M
2022-08-26 26.11 26.14 24.83 24.83 0.0M
2022-08-25 25.98 26.31 25.98 26.05 0.0M
2022-08-24 25.82 25.92 25.60 25.87 0.0M
2022-08-23 25.49 26.01 25.46 25.89 0.0M
2022-08-22 25.08 25.47 24.91 25.40 0.0M
2022-08-19 25.51 25.58 25.11 25.11 0.0M
2022-08-18 25.32 25.62 25.31 25.62 0.0M
2022-08-17 26.28 26.30 25.32 25.36 0.0M
2022-08-16 26.21 26.28 26.00 26.28 0.0M
2022-08-15 26.51 26.51 25.92 26.18 0.0M
2022-08-12 25.97 26.54 25.97 26.47 0.0M
2022-08-11 26.43 26.43 25.89 25.89 0.0M
2022-08-10 26.34 26.69 26.15 26.19 0.0M
2022-08-09 26.52 26.52 25.96 26.32 0.0M
2022-08-08 25.96 26.66 25.83 26.56 0.0M
2022-08-05 25.98 25.98 25.10 25.51 0.0M
2022-08-04 25.21 26.06 25.20 25.97 0.0M
2022-08-03 25.54 25.66 24.97 25.03 0.0M
2022-08-02 25.49 26.20 25.47 25.58 0.0M
2022-08-01 25.62 25.71 25.40 25.49 0.0M
2022-07-29 25.53 25.79 25.39 25.72 0.0M
2022-07-28 25.11 25.76 25.11 25.47 0.0M
2022-07-27 24.90 25.05 24.61 25.05 0.0M
2022-07-26 24.01 24.93 24.01 24.81 0.0M
2022-07-25 24.80 25.10 23.91 23.91 0.0M
2022-07-22 25.27 25.56 24.83 25.01 0.0M
2022-07-21 24.80 25.25 24.54 25.13 0.0M
2022-07-20 25.51 25.54 24.86 24.86 0.0M
2022-07-19 25.45 25.57 25.21 25.41 0.0M
2022-07-18 25.48 25.73 25.40 25.51 0.0M
2022-07-15 25.80 25.81 25.17 25.34 0.0M
2022-07-14 26.68 26.68 25.40 25.70 0.0M
2022-07-13 26.21 26.92 26.13 26.74 0.0M
2022-07-12 26.48 26.65 26.10 26.14 0.0M
2022-07-11 26.56 26.70 26.47 26.53 0.0M
2022-07-08 26.60 26.90 26.60 26.75 0.0M
2022-07-07 26.31 26.76 26.31 26.75 0.0M
2022-07-06 26.15 26.54 25.76 26.20 0.0M
2022-07-05 27.18 27.28 25.87 26.26 0.0M
2022-07-04 27.00 27.06 26.93 27.04 0.0M
2022-07-01 25.95 27.21 25.66 27.00 0.0M
2022-06-30 27.02 27.16 26.16 26.16 0.0M
2022-06-29 27.56 27.69 27.04 27.23 0.0M
2022-06-28 27.95 28.17 27.45 27.45 0.0M
2022-06-27 28.08 28.22 27.59 27.90 0.0M
2022-06-24 27.58 28.19 27.31 28.10 0.0M
2022-06-23 28.46 28.46 27.34 27.34 0.0M
2022-06-22 28.81 29.13 28.52 28.62 0.0M
2022-06-21 29.31 29.31 28.76 29.03 0.0M
2022-06-20 28.98 29.24 28.98 29.24 0.0M
2022-06-17 29.37 29.65 28.89 28.89 0.0M
2022-06-16 28.94 29.26 28.43 29.09 0.0M
2022-06-15 28.48 29.40 28.15 29.00 0.0M
2022-06-14 29.46 29.46 28.29 28.29 0.0M
2022-06-13 30.68 30.68 29.35 29.35 0.0M
2022-06-10 29.34 31.03 29.03 31.01 0.0M
2022-06-09 30.13 30.22 29.31 29.46 0.0M
2022-06-08 30.37 30.37 30.07 30.22 0.0M
2022-06-07 29.88 30.35 29.83 30.35 0.0M
2022-06-06 30.49 30.66 30.01 30.10 0.0M
2022-06-03 31.09 31.09 30.38 30.42 0.0M
2022-06-02 29.98 31.07 29.96 31.07 0.0M
2022-06-01 29.82 30.18 29.47 30.09 0.0M
2022-05-31 30.20 30.46 29.53 29.53 0.0M
2022-05-30 30.34 30.41 30.17 30.22 0.0M
2022-05-27 29.96 30.36 29.96 30.22 0.0M
2022-05-26 30.44 30.51 30.05 30.05 0.0M
2022-05-25 30.69 30.75 30.23 30.45 0.0M
2022-05-24 30.03 30.45 29.86 30.43 0.0M
2022-05-23 30.73 30.77 30.07 30.24 0.0M
2022-05-20 30.57 30.60 29.96 30.13 0.0M
2022-05-19 28.93 30.39 28.90 30.39 0.0M
2022-05-18 29.64 30.07 29.10 29.25 0.0M
2022-05-17 29.97 30.13 29.60 29.60 0.0M
2022-05-16 29.52 29.86 29.39 29.86 0.0M
2022-05-13 29.26 29.83 29.14 29.61 0.0M
2022-05-12 30.10 30.15 28.84 29.03 0.0M
2022-05-11 30.13 30.77 30.11 30.26 0.0M
2022-05-10 30.63 30.89 29.98 30.17 0.0M
2022-05-09 32.31 32.31 30.70 30.70 0.0M
2022-05-06 32.90 32.90 32.29 32.29 0.0M
2022-05-05 33.75 34.15 32.57 32.57 0.0M
2022-05-04 33.50 33.51 32.95 33.51 0.0M
2022-05-03 32.91 33.64 32.50 33.48 0.0M
2022-05-02 33.42 33.42 32.47 32.79 0.0M
2022-04-29 33.59 33.96 33.39 33.39 0.0M
2022-04-28 33.22 33.75 32.95 33.75 0.0M
2022-04-27 33.16 33.26 32.84 32.93 0.0M
2022-04-26 33.32 33.56 32.92 32.92 0.0M
2022-04-25 34.08 34.12 32.69 33.44 0.0M
2022-04-22 35.08 35.22 34.27 34.28 0.0M
2022-04-21 37.11 37.11 35.02 35.14 0.0M
2022-04-20 36.63 36.91 36.33 36.89 0.0M
2022-04-19 38.03 38.03 36.63 36.63 0.0M
2022-04-14 37.49 37.70 37.07 37.63 0.0M
2022-04-13 36.96 37.49 36.96 37.35 0.0M
2022-04-12 36.11 36.81 36.11 36.81 0.0M
2022-04-11 36.51 37.00 36.00 36.25 0.0M
2022-04-08 35.69 36.59 35.65 36.49 0.0M
2022-04-07 34.88 35.78 34.88 35.76 0.0M
2022-04-06 35.17 35.26 34.80 34.98 0.0M
2022-04-05 35.63 36.25 35.00 35.00 0.0M
2022-04-04 35.79 36.12 35.37 35.49 0.0M
2022-04-01 34.76 35.73 34.60 35.73 0.0M
2022-03-31 34.55 35.22 34.45 34.99 0.0M
2022-03-30 34.29 34.71 34.20 34.51 0.0M
2022-03-29 34.44 34.44 33.23 34.33 0.0M
2022-03-28 35.22 35.27 34.31 34.40 0.0M
2022-03-25 34.94 35.21 34.76 35.21 0.0M
2022-03-24 35.30 35.75 35.03 35.04 0.0M
2022-03-23 34.24 35.13 34.24 35.13 0.0M
2022-03-22 34.81 34.81 33.88 34.20 0.0M
2022-03-21 33.70 34.87 33.70 34.65 0.0M
2022-03-18 34.20 34.20 33.62 33.83 0.0M
2022-03-17 33.55 34.43 33.55 34.02 0.0M
2022-03-16 33.85 33.85 33.05 33.58 0.0M
2022-03-15 33.41 33.87 32.66 33.70 0.0M
2022-03-14 35.43 35.43 33.15 33.55 0.0M
2022-03-11 35.48 35.48 33.95 35.32 0.0M
2022-03-10 34.34 35.52 34.31 35.52 0.0M
2022-03-09 35.51 35.60 33.68 34.34 0.0M
2022-03-08 34.90 36.79 34.83 35.37 0.0M
2022-03-07 34.98 35.62 34.15 35.41 0.0M
2022-03-04 32.93 34.37 32.82 34.37 0.0M
2022-03-03 32.33 34.28 32.03 32.41 0.0M
2022-03-02 32.04 32.18 31.66 32.13 0.0M
2022-03-01 30.83 32.12 30.80 32.03 0.0M
2022-02-28 30.11 31.23 30.10 30.68 0.0M
2022-02-25 30.55 30.60 30.11 30.60 0.0M
2022-02-24 32.00 32.54 29.99 29.99 0.0M
2022-02-23 30.21 30.91 29.89 30.73 0.0M
2022-02-22 30.28 30.69 30.06 30.15 0.0M
2022-02-21 30.80 30.80 30.33 30.40 0.0M
2022-02-18 30.86 30.87 30.32 30.32 0.0M
2022-02-17 29.42 30.86 29.39 30.72 0.0M
2022-02-16 28.52 29.50 28.52 29.50 0.0M
2022-02-15 29.23 29.32 28.31 28.67 0.0M
2022-02-14 28.58 29.26 28.55 29.26 0.0M
2022-02-11 26.88 28.83 26.88 28.83 0.0M
2022-02-10 27.67 27.76 26.79 26.79 0.0M
2022-02-09 27.76 27.92 27.64 27.64 0.0M
2022-02-08 27.39 27.61 27.19 27.61 0.0M
2022-02-07 26.61 27.42 26.52 27.41 0.0M
2022-02-04 26.60 26.72 26.45 26.54 0.0M
2022-02-03 27.05 27.08 26.27 26.27 0.0M
2022-02-02 27.11 27.39 26.64 27.24 0.0M
2022-02-01 26.85 27.20 26.85 27.08 0.0M
2022-01-31 26.33 26.80 26.23 26.80 0.0M
2022-01-28 26.77 26.77 26.00 26.15 0.0M
2022-01-27 27.14 27.30 26.66 26.66 0.0M
2022-01-26 28.08 28.29 27.11 27.11 0.0M
2022-01-25 27.46 28.01 27.41 28.01 0.0M
2022-01-24 28.12 28.16 27.10 27.56 0.0M
2022-01-21 28.55 28.69 27.86 27.86 0.0M
2022-01-20 28.99 29.11 28.77 28.77 0.0M
2022-01-19 26.90 28.96 26.90 28.96 0.0M
2022-01-18 27.13 27.24 26.91 27.05 0.0M
2022-01-17 27.14 27.17 27.12 27.15 0.0M
2022-01-14 27.32 27.36 26.98 27.13 0.0M
2022-01-13 27.63 27.63 27.10 27.40 0.0M
2022-01-12 27.42 27.63 27.23 27.63 0.0M
2022-01-11 26.92 27.30 26.92 27.30 0.0M
2022-01-10 26.52 26.86 26.38 26.86 0.0M
2022-01-07 26.45 26.53 26.25 26.43 0.0M
2022-01-06 27.14 27.14 26.16 26.23 0.0M
2022-01-05 27.74 28.07 27.42 27.42 0.0M
2022-01-04 27.70 28.02 27.70 27.92 0.0M
2022-01-03 28.26 28.27 27.70 27.70 0.0M