ARCA Gold Miners

🏛️ usa →
2,085.57
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
2025-09-26 2,046.22 2,088.00 2,042.65 2,085.57 0.0M
2025-09-25 2,034.72 2,051.70 2,024.29 2,046.82 0.0M
2025-09-24 2,082.71 2,084.76 2,034.55 2,035.00 0.0M
2025-09-23 2,074.78 2,111.50 2,074.76 2,083.00 0.0M
2025-09-22 2,010.10 2,076.51 2,009.96 2,074.57 0.0M
2025-09-19 1,923.48 2,013.36 1,923.38 2,010.36 0.0M
2025-09-18 1,924.78 1,925.83 1,890.98 1,923.36 0.0M
2025-09-17 1,936.91 1,954.75 1,903.85 1,925.34 0.0M
2025-09-16 1,966.39 1,971.55 1,929.31 1,936.62 0.0M
2025-09-15 1,951.28 1,971.10 1,934.47 1,965.79 0.0M
2025-09-12 1,950.89 1,966.47 1,941.55 1,951.05 0.0M
2025-09-11 1,920.11 1,951.88 1,915.47 1,950.37 0.0M
2025-09-10 1,882.46 1,923.77 1,876.05 1,920.52 0.0M
2025-09-09 1,884.83 1,905.09 1,875.96 1,883.01 0.0M
2025-09-08 1,857.09 1,889.65 1,854.85 1,884.28 0.0M
2025-09-05 1,808.43 1,869.86 1,807.06 1,857.26 0.0M
2025-09-04 1,829.17 1,831.54 1,791.63 1,807.88 0.0M
2025-09-03 1,815.90 1,843.49 1,815.89 1,829.23 0.0M
2025-09-02 1,764.18 1,821.37 1,764.18 1,816.00 0.0M
2025-09-01 1,764.23 1,764.23 1,764.23 1,764.23 0.0M
2025-08-29 1,717.28 1,767.28 1,716.09 1,764.03 0.0M
2025-08-28 1,723.67 1,727.57 1,707.45 1,717.02 0.0M
2025-08-27 1,722.62 1,729.18 1,701.71 1,722.70 0.0M
2025-08-26 1,691.40 1,723.33 1,690.10 1,722.63 0.0M
2025-08-25 1,682.83 1,704.33 1,682.75 1,692.14 0.0M
2025-08-22 1,660.15 1,692.13 1,639.09 1,682.97 0.0M
2025-08-21 1,631.36 1,669.13 1,631.34 1,660.29 0.0M
2025-08-20 1,595.19 1,632.90 1,589.83 1,631.38 0.0M
2025-08-19 1,634.63 1,634.85 1,594.68 1,595.53 0.0M
2025-08-18 1,638.99 1,642.28 1,623.75 1,634.34 0.0M
2025-08-15 1,622.97 1,642.77 1,615.14 1,639.35 0.0M
2025-08-14 1,631.94 1,641.90 1,616.38 1,623.19 0.0M
2025-08-13 1,635.98 1,650.20 1,627.31 1,631.94 0.0M
2025-08-12 1,625.15 1,636.02 1,615.62 1,635.59 0.0M
2025-08-11 1,635.18 1,635.18 1,586.72 1,624.84 0.0M
2025-08-08 1,627.18 1,652.66 1,625.58 1,635.27 0.0M
2025-08-07 1,606.39 1,638.79 1,606.34 1,626.26 0.0M
2025-08-06 1,581.34 1,607.20 1,581.29 1,606.14 0.0M
2025-08-05 1,535.06 1,583.91 1,533.63 1,580.95 0.0M
2025-08-04 1,467.53 1,535.65 1,467.53 1,534.99 0.0M
2025-08-01 1,449.73 1,482.76 1,447.39 1,467.33 0.0M
2025-07-31 1,457.80 1,466.06 1,442.29 1,450.11 0.0M
2025-07-30 1,494.85 1,497.75 1,450.78 1,458.19 0.0M
2025-07-29 1,480.14 1,496.27 1,475.03 1,494.71 0.0M
2025-07-28 1,510.27 1,512.16 1,466.34 1,480.40 0.0M
2025-07-25 1,501.28 1,514.04 1,488.91 1,509.95 0.0M
2025-07-24 1,519.31 1,519.33 1,480.46 1,501.75 0.0M
2025-07-23 1,527.96 1,536.18 1,512.18 1,518.87 0.0M
2025-07-22 1,482.38 1,532.67 1,482.36 1,527.59 0.0M
2025-07-21 1,437.21 1,492.80 1,434.57 1,482.22 0.0M
2025-07-18 1,437.29 1,451.52 1,435.85 1,437.61 0.0M
2025-07-17 1,453.27 1,454.71 1,420.13 1,436.74 0.0M
2025-07-16 1,455.35 1,465.38 1,433.76 1,452.64 0.0M
2025-07-15 1,472.74 1,478.66 1,432.75 1,455.30 0.0M
2025-07-14 1,468.86 1,493.35 1,468.85 1,473.15 0.0M
2025-07-11 1,453.18 1,471.68 1,449.52 1,468.79 0.0M
2025-07-10 1,441.88 1,453.19 1,431.63 1,452.20 0.0M
2025-07-09 1,431.76 1,445.86 1,417.35 1,441.73 0.0M
2025-07-08 1,487.99 1,494.93 1,421.72 1,431.40 0.0M
2025-07-07 1,484.21 1,489.04 1,442.29 1,488.44 0.0M
2025-07-03 1,475.70 1,485.69 1,468.28 1,484.65 0.0M
2025-07-02 1,461.13 1,477.31 1,455.84 1,474.90 0.0M
2025-07-01 1,459.52 1,483.49 1,458.58 1,460.83 0.0M
2025-06-30 1,424.67 1,460.69 1,422.39 1,458.69 0.0M
2025-06-27 1,476.04 1,480.88 1,415.54 1,424.66 0.0M
2025-06-26 1,456.71 1,476.23 1,453.28 1,476.06 0.0M
2025-06-25 1,457.79 1,464.20 1,447.10 1,455.93 0.0M
2025-06-24 1,487.57 1,490.31 1,430.37 1,458.32 0.0M
2025-06-23 1,474.21 1,505.28 1,468.74 1,486.11 0.0M
2025-06-20 1,491.87 1,498.35 1,473.19 1,474.85 0.0M
2025-06-18 1,503.38 1,506.16 1,489.21 1,492.71 0.0M
2025-06-17 1,507.88 1,515.78 1,493.40 1,504.96 0.0M
2025-06-16 1,531.44 1,533.43 1,503.68 1,508.55 0.0M
2025-06-13 1,498.99 1,535.89 1,498.90 1,531.66 0.0M
2025-06-12 1,456.93 1,504.58 1,456.91 1,498.83 0.0M
2025-06-11 1,446.40 1,457.16 1,442.58 1,457.16 0.0M
2025-06-10 1,465.90 1,473.17 1,438.14 1,446.24 0.0M
2025-06-09 1,456.71 1,470.82 1,448.47 1,466.11 0.0M
2025-06-06 1,494.91 1,497.87 1,452.56 1,456.48 0.0M
2025-06-05 1,492.70 1,531.35 1,486.59 1,495.41 0.0M
2025-06-04 1,488.62 1,499.86 1,485.74 1,493.04 0.0M
2025-06-03 1,493.22 1,501.80 1,470.84 1,488.79 0.0M
2025-06-02 1,416.63 1,495.42 1,416.06 1,493.26 0.0M
2025-05-30 1,409.44 1,417.26 1,397.27 1,416.16 0.0M
2025-05-29 1,412.64 1,423.20 1,404.43 1,409.38 0.0M
2025-05-28 1,401.82 1,413.59 1,399.83 1,413.27 0.0M
2025-05-27 1,418.39 1,423.25 1,391.08 1,402.08 0.0M
2025-05-23 1,387.54 1,422.67 1,384.83 1,418.11 0.0M
2025-05-22 1,391.83 1,399.04 1,375.89 1,387.56 0.0M
2025-05-21 1,362.17 1,396.20 1,362.17 1,392.62 0.0M
2025-05-20 1,328.03 1,362.61 1,325.50 1,361.47 0.0M
2025-05-19 1,302.71 1,328.28 1,302.64 1,328.27 0.0M
2025-05-16 1,299.03 1,305.63 1,276.35 1,302.24 0.0M
2025-05-15 1,281.42 1,299.26 1,275.74 1,298.78 0.0M
2025-05-14 1,308.14 1,309.72 1,271.38 1,282.23 0.0M
2025-05-13 1,313.59 1,313.60 1,297.24 1,307.52 0.0M
2025-05-12 1,414.60 1,414.60 1,306.24 1,313.38 0.0M
2025-05-09 1,377.60 1,414.43 1,372.02 1,414.43 0.0M
2025-05-08 1,405.35 1,410.42 1,376.38 1,378.13 0.0M
2025-05-07 1,418.92 1,423.13 1,386.89 1,406.64 0.0M
2025-05-06 1,365.54 1,420.26 1,365.43 1,418.17 0.0M
2025-05-05 1,327.91 1,367.88 1,327.21 1,365.99 0.0M
2025-05-02 1,330.45 1,352.79 1,318.86 1,328.61 0.0M
2025-05-01 1,377.63 1,377.99 1,324.27 1,330.54 0.0M
2025-04-30 1,366.01 1,377.75 1,359.28 1,377.21 0.0M
2025-04-29 1,383.70 1,383.90 1,363.70 1,365.63 0.0M
2025-04-28 1,372.78 1,383.95 1,358.63 1,383.51 0.0M
2025-04-25 1,394.03 1,395.22 1,357.82 1,372.82 0.0M
2025-04-24 1,372.46 1,395.18 1,372.29 1,393.82 0.0M
2025-04-23 1,427.02 1,427.09 1,345.91 1,373.54 0.0M
2025-04-22 1,446.45 1,464.18 1,422.05 1,427.43 0.0M
2025-04-21 1,434.00 1,481.22 1,430.01 1,446.69 0.0M
2025-04-17 1,455.83 1,460.76 1,425.06 1,433.15 0.0M
2025-04-16 1,419.51 1,479.18 1,419.03 1,455.81 0.0M
2025-04-15 1,408.43 1,425.97 1,405.62 1,420.65 0.0M
2025-04-14 1,397.68 1,414.54 1,372.74 1,408.90 0.0M
2025-04-11 1,317.74 1,407.75 1,317.73 1,396.17 0.0M
2025-04-10 1,252.66 1,332.20 1,252.54 1,318.13 0.0M
2025-04-09 1,172.81 1,261.05 1,168.38 1,249.10 0.0M
2025-04-08 1,170.91 1,221.71 1,163.40 1,175.01 0.0M
2025-04-07 1,179.14 1,179.17 1,179.17 1,171.31 0.0M
2025-04-04 1,287.75 1,289.15 1,177.74 1,182.52 0.0M
2025-04-03 1,290.28 1,308.83 1,238.56 1,288.93 0.0M
2025-04-02 1,291.66 1,291.85 1,270.90 1,290.30 0.0M
2025-04-01 1,289.60 1,300.66 1,279.70 1,291.77 0.0M
2025-03-31 1,290.83 1,290.83 1,290.83 1,288.51 0.0M
2025-03-28 1,286.37 1,316.40 1,280.44 1,284.45 0.0M
2025-03-27 1,286.44 1,286.37 1,286.37 1,282.83 0.0M
2025-03-26 1,257.88 1,257.90 1,257.90 1,257.82 0.0M
2025-03-25 1,249.39 1,280.01 1,248.26 1,265.90 0.0M
2025-03-24 1,252.89 1,259.54 1,246.45 1,248.41 0.0M
2025-03-21 1,270.32 1,271.56 1,238.22 1,253.63 0.0M
2025-03-20 1,270.35 1,275.29 1,253.62 1,270.69 0.0M
2025-03-19 1,271.49 1,271.51 1,271.51 1,267.82 0.0M
2025-03-14 1,212.96 1,231.43 1,212.40 1,224.07 0.0M
2025-03-13 1,180.36 1,217.94 1,180.12 1,208.47 0.0M
2025-03-12 1,171.52 1,182.85 1,162.21 1,177.43 0.0M
2025-03-11 1,140.54 1,177.32 1,136.72 1,170.72 0.0M
2025-03-10 1,170.29 1,172.64 1,136.73 1,145.61 0.0M
2025-03-07 1,162.37 1,188.27 1,155.04 1,170.25 0.0M
2025-03-06 1,171.10 1,180.59 1,158.68 1,165.11 0.0M
2025-03-05 1,130.91 1,170.33 1,130.25 1,168.68 0.0M
2025-03-04 1,120.73 1,142.60 1,112.93 1,130.88 0.0M
2025-03-03 1,121.91 1,149.32 1,115.25 1,121.15 0.0M
2025-02-28 1,116.05 1,120.46 1,091.32 1,120.46 0.0M
2025-02-27 1,157.66 1,157.70 1,118.36 1,119.41 0.0M
2025-02-26 1,139.48 1,159.89 1,127.45 1,154.90 0.0M
2025-02-25 1,156.08 1,158.42 1,123.09 1,141.46 0.0M
2025-02-24 1,152.66 1,160.72 1,139.90 1,156.37 0.0M
2025-02-21 1,192.86 1,193.33 1,154.13 1,155.51 0.0M
2025-02-20 1,173.84 1,200.11 1,173.38 1,191.64 0.0M
2025-02-19 1,176.38 1,177.77 1,160.13 1,174.56 0.0M
2025-02-18 1,163.44 1,177.24 1,159.56 1,174.25 0.0M
2025-02-17 1,163.44 1,163.53 1,162.77 1,162.83 0.0M
2025-02-14 1,199.46 1,203.80 1,166.44 1,167.76 0.0M
2025-02-13 1,188.34 1,200.32 1,177.97 1,197.80 0.0M
2025-02-12 1,172.44 1,194.96 1,162.96 1,187.40 0.0M
2025-02-11 1,187.04 1,191.26 1,172.96 1,173.08 0.0M
2025-02-10 1,156.38 1,187.60 1,155.71 1,185.20 0.0M
2025-02-07 1,160.53 1,175.18 1,154.67 1,155.59 0.0M
2025-02-06 1,161.08 1,162.22 1,149.60 1,161.59 0.0M
2025-02-05 1,128.22 1,169.68 1,127.96 1,158.86 0.0M
2025-02-04 1,115.56 1,131.80 1,114.98 1,127.07 0.0M
2025-02-03 1,094.78 1,120.61 1,093.90 1,113.72 0.0M
2025-01-31 1,109.22 1,116.42 1,095.46 1,099.18 0.0M
2025-01-30 1,070.87 1,113.46 1,069.12 1,107.13 0.0M
2025-01-29 1,062.91 1,076.58 1,058.08 1,069.23 0.0M
2025-01-28 1,055.25 1,062.70 1,048.96 1,061.26 0.0M
2025-01-27 1,072.43 1,072.84 1,045.75 1,057.64 0.0M
2025-01-24 1,057.27 1,078.45 1,056.68 1,073.20 0.0M
2025-01-23 1,060.53 1,060.70 1,042.83 1,058.80 0.0M
2025-01-22 1,062.67 1,072.75 1,056.66 1,061.88 0.0M
2025-01-21 1,039.22 1,070.59 1,036.52 1,061.28 0.0M
2025-01-20 1,039.22 1,039.28 1,036.58 1,037.42 0.0M
2025-01-17 1,031.55 1,042.99 1,022.45 1,039.17 0.0M
2025-01-16 1,036.47 1,046.20 1,030.87 1,031.79 0.0M
2025-01-15 1,027.73 1,038.80 1,020.63 1,034.36 0.0M
2025-01-14 1,002.54 1,027.04 1,001.51 1,026.33 0.0M
2025-01-13 1,016.82 1,018.30 995.78 1,001.46 0.0M
2025-01-10 1,012.35 1,038.20 1,011.93 1,016.47 0.0M
2025-01-08 990.14 1,012.88 989.16 1,011.85 0.0M
2025-01-07 975.04 1,006.99 974.82 988.84 0.0M
2025-01-06 988.32 993.33 974.61 975.20 0.0M
2025-01-03 995.00 996.71 986.77 986.77 0.0M
2025-01-02 956.18 994.73 956.18 992.38 0.0M