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
2024-12-30 32.77 32.87 32.69 32.69 0.0M
2024-12-27 33.18 33.18 32.66 32.80 0.0M
2024-12-23 33.50 33.54 32.78 33.07 0.0M
2024-12-20 33.13 33.67 32.90 33.58 0.0M
2024-12-19 33.28 33.66 33.09 33.18 0.0M
2024-12-18 34.52 34.58 34.19 34.19 0.0M
2024-12-17 34.59 34.59 34.26 34.58 0.0M
2024-12-16 34.92 35.16 34.61 34.81 0.0M
2024-12-13 36.07 36.12 34.88 34.98 0.0M
2024-12-12 37.13 37.19 36.13 36.20 0.0M
2024-12-11 36.19 37.16 36.15 37.10 0.0M
2024-12-10 36.03 36.49 36.03 36.20 0.0M
2024-12-09 34.93 36.63 34.91 36.33 0.0M
2024-12-06 35.43 35.62 35.01 35.01 0.0M
2024-12-05 35.75 35.84 35.25 35.43 0.0M
2024-12-04 35.92 35.98 35.79 35.80 0.0M
2024-12-03 35.09 36.19 35.06 36.07 0.0M
2024-12-02 35.72 35.78 35.07 35.07 0.0M
2024-11-29 35.50 35.90 35.50 35.57 0.0M
2024-11-28 35.54 35.59 35.54 35.58 0.0M
2024-11-27 35.55 35.97 35.38 35.42 0.0M
2024-11-26 35.40 35.56 35.11 35.56 0.0M
2024-11-25 36.87 36.96 35.10 35.10 0.0M
2024-11-22 36.37 37.42 36.35 36.75 0.0M
2024-11-21 35.83 36.19 35.83 36.19 0.0M
2024-11-20 35.82 35.90 35.42 35.79 0.0M
2024-11-19 35.08 35.75 35.08 35.58 0.0M
2024-11-18 33.72 35.15 33.64 34.84 0.0M
2024-11-15 33.77 34.01 33.61 33.61 0.0M
2024-11-14 33.67 33.92 33.01 33.92 0.0M
2024-11-13 33.88 34.33 33.81 33.82 0.0M
2024-11-12 34.51 34.52 33.69 33.74 0.0M
2024-11-11 37.15 37.15 34.18 34.24 0.0M
2024-11-08 36.80 36.83 36.15 36.15 0.0M
2024-11-07 35.94 36.40 35.94 36.23 0.0M
2024-11-06 37.96 38.20 35.64 36.03 0.0M
2024-11-05 36.93 37.11 36.63 36.63 0.0M
2024-11-04 36.66 36.88 36.48 36.69 0.0M
2024-11-01 37.13 37.48 36.94 36.94 0.0M
2024-10-31 38.09 38.09 36.84 37.25 0.0M
2024-10-30 38.89 39.01 38.05 38.23 0.0M
2024-10-29 38.26 38.86 38.26 38.86 0.0M
2024-10-28 38.92 38.92 38.15 38.29 0.0M
2024-10-25 38.70 38.86 38.30 38.62 0.0M
2024-10-24 39.93 40.31 38.60 38.60 0.0M
2024-10-23 40.69 41.03 39.94 39.97 0.0M
2024-10-22 39.80 40.84 39.73 40.79 0.0M
2024-10-21 39.72 40.23 39.72 40.05 0.0M
2024-10-18 38.30 39.74 38.30 39.74 0.0M
2024-10-17 37.81 38.60 37.81 38.56 0.0M
2024-10-16 37.32 38.14 37.32 38.10 0.0M
2024-10-15 36.82 37.19 36.67 37.19 0.0M
2024-10-14 36.67 36.74 36.41 36.58 0.0M
2024-10-11 36.47 36.84 36.42 36.69 0.0M
2024-10-10 35.36 36.36 35.35 36.36 0.0M
2024-10-09 35.82 35.82 34.94 35.22 0.0M
2024-10-08 35.54 35.57 35.09 35.25 0.0M
2024-10-07 36.00 36.07 35.49 35.57 0.0M
2024-10-04 35.94 36.37 35.93 36.13 0.0M
2024-10-03 36.58 36.58 35.84 35.84 0.0M
2024-10-02 36.45 36.59 36.00 36.50 0.0M
2024-10-01 35.80 36.49 35.80 36.44 0.0M
2024-09-30 36.19 36.22 35.46 35.46 0.0M
2024-09-27 37.30 37.34 36.20 36.20 0.0M
2024-09-26 37.17 37.67 37.17 37.41 0.0M
2024-09-25 36.87 37.19 36.69 37.15 0.0M
2024-09-24 36.26 37.13 36.26 37.13 0.0M
2024-09-23 36.32 36.84 36.25 36.48 0.0M
2024-09-20 35.41 36.39 35.37 36.05 0.0M
2024-09-19 35.46 36.29 35.43 35.57 0.0M
2024-09-18 35.57 36.58 35.29 36.58 0.0M
2024-09-17 35.83 35.88 35.53 35.61 0.0M
2024-09-16 36.17 36.17 35.66 35.84 0.0M
2024-09-13 35.38 36.24 35.38 36.13 0.0M
2024-09-12 34.01 35.63 33.97 35.63 0.0M
2024-09-11 33.54 33.93 33.20 33.69 0.0M
2024-09-10 33.32 33.46 33.06 33.46 0.0M
2024-09-09 32.88 33.29 32.84 33.24 0.0M
2024-09-06 33.63 33.63 32.76 32.86 0.0M
2024-09-05 33.29 34.03 33.29 33.75 0.0M
2024-09-04 33.57 33.63 33.25 33.38 0.0M
2024-09-03 34.88 34.92 33.63 33.72 0.0M
2024-09-02 34.91 34.91 34.83 34.90 0.0M
2024-08-30 35.27 35.27 34.73 34.78 0.0M
2024-08-29 34.43 35.30 34.43 35.21 0.0M
2024-08-28 35.29 35.31 34.35 34.44 0.0M
2024-08-27 35.12 35.12 34.87 35.01 0.0M
2024-08-26 35.19 35.52 35.00 35.18 0.0M
2024-08-23 34.98 35.31 34.98 35.05 0.0M
2024-08-22 35.68 35.69 34.93 34.96 0.0M
2024-08-21 35.60 35.70 35.33 35.70 0.0M
2024-08-20 35.40 35.73 35.38 35.48 0.0M
2024-08-19 34.82 35.38 34.66 35.32 0.0M
2024-08-16 34.08 34.75 34.08 34.75 0.0M
2024-08-15 33.84 34.09 33.83 34.03 0.0M
2024-08-14 33.92 33.92 33.33 33.58 0.0M
2024-08-13 33.97 34.10 33.74 34.08 0.0M
2024-08-12 32.88 33.82 32.87 33.82 0.0M
2024-08-09 32.63 32.76 32.57 32.64 0.0M
2024-08-08 31.59 32.76 31.57 32.76 0.0M
2024-08-07 32.75 33.03 31.80 31.80 0.0M
2024-08-06 32.72 32.97 32.05 32.97 0.0M
2024-08-05 33.02 33.02 31.13 32.27 0.0M
2024-08-02 34.33 35.04 33.13 33.34 0.0M
2024-08-01 35.15 35.31 34.19 34.19 0.0M
2024-07-31 34.27 34.89 34.27 34.66 0.0M
2024-07-30 33.86 34.11 33.79 34.08 0.0M
2024-07-29 33.83 33.84 33.44 33.62 0.0M
2024-07-26 33.46 33.76 33.45 33.73 0.0M
2024-07-25 34.39 34.39 33.21 33.50 0.0M
2024-07-24 34.58 35.21 34.53 34.56 0.0M
2024-07-23 34.18 34.58 34.18 34.51 0.0M
2024-07-22 34.32 34.52 34.13 34.34 0.0M
2024-07-19 34.85 34.85 34.08 34.39 0.0M
2024-07-18 35.28 35.55 34.84 34.84 0.0M
2024-07-17 36.02 36.02 35.23 35.23 0.0M
2024-07-16 34.86 36.00 34.86 35.96 0.0M
2024-07-15 35.13 35.18 34.63 35.03 0.0M
2024-07-12 35.06 35.11 34.59 35.09 0.0M
2024-07-11 34.18 35.00 34.18 35.00 0.0M
2024-07-10 33.37 34.27 33.36 34.12 0.0M
2024-07-09 33.40 33.49 33.20 33.39 0.0M
2024-07-08 33.42 33.43 32.90 33.07 0.0M
2024-07-05 32.62 33.69 32.62 33.63 0.0M
2024-07-04 32.70 32.74 32.70 32.72 0.0M
2024-07-03 31.65 32.88 31.62 32.69 0.0M
2024-07-02 31.56 31.71 31.36 31.39 0.0M
2024-07-01 31.54 31.90 31.54 31.55 0.0M
2024-06-28 31.99 32.31 31.63 31.63 0.0M
2024-06-27 31.54 32.09 31.54 31.95 0.0M
2024-06-26 31.57 31.69 31.43 31.59 0.0M
2024-06-25 31.91 31.98 31.63 31.69 0.0M
2024-06-24 31.74 32.12 31.74 31.94 0.0M
2024-06-21 32.26 32.52 31.70 31.76 0.0M
2024-06-20 31.35 32.33 31.35 32.33 0.0M
2024-06-19 31.32 31.37 31.28 31.28 0.0M
2024-06-18 31.00 31.44 30.84 31.44 0.0M
2024-06-17 31.24 31.24 30.73 31.05 0.0M
2024-06-14 30.88 31.42 30.86 31.11 0.0M
2024-06-13 31.41 31.41 30.69 30.89 0.0M
2024-06-12 31.42 31.80 31.34 31.65 0.0M
2024-06-11 31.51 31.54 31.15 31.33 0.0M
2024-06-10 31.23 31.59 31.19 31.59 0.0M
2024-06-07 33.17 33.17 31.02 31.12 0.0M
2024-06-06 31.35 33.00 31.35 33.00 0.0M
2024-06-05 31.48 31.99 31.37 31.99 0.0M
2024-06-04 32.56 32.56 31.26 31.37 0.0M
2024-06-03 32.63 32.64 32.42 32.58 0.0M
2024-05-31 32.90 32.90 32.33 32.49 0.0M
2024-05-30 32.35 33.03 32.28 32.89 0.0M
2024-05-29 33.16 33.22 32.61 32.61 0.0M
2024-05-28 32.49 33.27 32.49 33.09 0.0M
2024-05-27 32.53 32.57 32.49 32.57 0.0M
2024-05-24 32.24 32.61 32.18 32.48 0.0M
2024-05-23 32.86 32.88 32.12 32.19 0.0M
2024-05-22 34.00 34.00 32.73 32.73 0.0M
2024-05-21 34.26 34.26 33.89 33.89 0.0M
2024-05-20 33.94 34.49 33.68 34.39 0.0M
2024-05-17 32.81 33.73 32.74 33.73 0.0M
2024-05-16 33.04 33.05 32.71 32.88 0.0M
2024-05-15 32.65 33.18 32.65 33.14 0.0M
2024-05-14 32.41 32.63 32.41 32.63 0.0M
2024-05-13 32.62 32.77 32.25 32.27 0.0M
2024-05-10 32.99 33.37 32.83 32.89 0.0M
2024-05-09 31.82 32.59 31.82 32.52 0.0M
2024-05-08 31.82 32.00 31.54 31.76 0.0M
2024-05-07 31.87 31.87 31.49 31.67 0.0M
2024-05-06 31.08 31.85 31.08 31.85 0.0M
2024-05-03 31.46 31.46 30.92 31.03 0.0M
2024-05-02 31.22 31.38 31.09 31.37 0.0M
2024-04-30 32.47 32.47 31.21 31.21 0.0M
2024-04-29 32.38 32.52 32.19 32.44 0.0M
2024-04-26 32.17 32.45 32.12 32.36 0.0M
2024-04-25 30.68 31.98 30.65 31.94 0.0M
2024-04-24 31.00 31.00 30.78 30.95 0.0M
2024-04-23 30.61 30.96 30.06 30.93 0.0M
2024-04-22 32.11 32.15 30.59 30.59 0.0M
2024-04-19 31.54 32.13 31.54 32.02 0.0M
2024-04-18 31.41 31.76 31.40 31.59 0.0M
2024-04-17 31.03 31.76 30.98 31.54 0.0M
2024-04-16 31.54 31.58 30.53 31.10 0.0M
2024-04-15 31.77 32.19 31.24 31.24 0.0M
2024-04-12 32.22 33.25 31.40 31.40 0.0M
2024-04-11 31.38 31.98 31.38 31.98 0.0M
2024-04-10 31.50 31.66 30.92 31.32 0.0M
2024-04-09 30.89 31.72 30.88 31.45 0.0M
2024-04-08 31.40 31.66 30.91 31.05 0.0M
2024-04-05 30.33 31.31 30.31 31.30 0.0M
2024-04-04 30.63 30.63 30.20 30.59 0.0M
2024-04-03 30.11 30.54 29.94 30.54 0.0M
2024-04-02 29.30 30.23 29.30 29.97 0.0M
2024-03-28 28.45 29.37 28.45 29.30 0.0M
2024-03-27 27.62 28.55 27.62 28.52 0.0M
2024-03-26 27.52 28.13 27.52 27.60 0.0M
2024-03-25 27.34 27.92 27.34 27.64 0.0M
2024-03-22 27.75 27.75 27.41 27.41 0.0M
2024-03-21 28.15 28.16 27.67 27.75 0.0M
2024-03-20 26.73 27.90 26.72 27.90 0.0M
2024-03-19 27.31 27.31 26.76 26.76 0.0M
2024-03-18 27.50 27.50 27.35 27.41 0.0M
2024-03-15 27.38 27.56 27.35 27.49 0.0M
2024-03-14 27.71 27.77 27.34 27.34 0.0M
2024-03-13 27.06 27.77 27.06 27.66 0.0M
2024-03-12 27.66 27.66 26.94 27.04 0.0M
2024-03-11 27.17 27.72 27.05 27.70 0.0M
2024-03-08 26.97 27.26 26.97 27.18 0.0M
2024-03-07 26.73 27.11 26.73 27.05 0.0M
2024-03-06 26.37 27.00 26.37 26.76 0.0M
2024-03-05 26.18 26.72 26.18 26.39 0.0M
2024-03-04 25.23 26.31 25.22 26.31 0.0M
2024-03-01 24.41 25.25 24.39 25.22 0.0M
2024-02-29 23.81 24.55 23.75 24.48 0.0M
2024-02-28 23.99 23.99 23.73 23.78 0.0M
2024-02-27 24.10 24.26 24.00 24.00 0.0M
2024-02-26 24.59 24.61 24.02 24.16 0.0M
2024-02-23 24.18 24.66 24.11 24.65 0.0M
2024-02-22 24.79 24.85 24.11 24.20 0.0M
2024-02-21 24.90 25.06 24.56 24.73 0.0M
2024-02-20 24.93 25.11 24.89 24.89 0.0M
2024-02-19 24.99 25.00 24.96 24.97 0.0M
2024-02-16 24.88 25.17 24.85 24.95 0.0M
2024-02-15 24.26 24.95 24.23 24.89 0.0M
2024-02-14 24.22 24.34 24.08 24.09 0.0M
2024-02-13 25.38 25.53 24.11 24.14 0.0M
2024-02-12 24.96 25.40 24.96 25.39 0.0M
2024-02-09 25.32 25.36 24.90 24.96 0.0M
2024-02-08 25.47 25.51 25.28 25.33 0.0M
2024-02-07 25.77 25.77 25.48 25.52 0.0M
2024-02-06 25.43 25.79 25.43 25.77 0.0M
2024-02-05 25.94 25.94 25.41 25.54 0.0M
2024-02-02 26.77 26.83 25.70 25.91 0.0M
2024-02-01 25.98 26.73 25.84 26.73 0.0M
2024-01-31 26.05 26.40 25.98 25.98 0.0M
2024-01-30 26.21 26.27 25.89 25.94 0.0M
2024-01-29 25.86 26.18 25.86 26.16 0.0M
2024-01-26 26.05 26.15 25.70 25.92 0.0M
2024-01-25 25.61 26.06 25.59 26.02 0.0M
2024-01-24 26.03 26.27 25.48 25.51 0.0M
2024-01-23 25.35 26.04 25.35 26.04 0.0M
2024-01-22 25.42 25.45 25.19 25.37 0.0M
2024-01-19 25.37 25.58 25.19 25.41 0.0M
2024-01-18 25.30 25.63 25.30 25.36 0.0M
2024-01-17 26.04 26.04 25.32 25.35 0.0M
2024-01-16 27.18 27.18 26.08 26.08 0.0M
2024-01-15 27.17 27.21 27.14 27.18 0.0M
2024-01-12 26.43 27.51 26.43 27.10 0.0M
2024-01-11 26.57 26.78 26.10 26.31 0.0M
2024-01-10 26.64 26.77 26.47 26.60 0.0M
2024-01-09 27.15 27.28 26.63 26.63 0.0M
2024-01-08 27.11 27.15 26.79 27.08 0.0M
2024-01-05 27.33 27.42 27.04 27.22 0.0M
2024-01-04 27.30 27.35 27.08 27.19 0.0M
2024-01-03 27.86 27.91 27.08 27.30 0.0M
2024-01-02 28.14 28.51 27.86 27.88 0.0M