VanEck Gold Miners ETF (GDX)

38.96Last Price

-0.46 (-1.17%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	39.52	39.68	38.80	38.96	19,903,234	38.96
1/30/2025	38.66	39.73	38.57	39.42	28,430,711	39.42
1/29/2025	37.66	38.25	37.45	37.90	11,311,474	37.90
1/28/2025	37.48	37.79	37.21	37.70	10,973,974	37.70
1/27/2025	37.59	37.59	36.84	37.35	15,472,814	37.35
1/24/2025	37.99	38.16	37.84	37.95	13,728,062	37.95
1/23/2025	37.12	37.52	36.84	37.50	12,853,239	37.50
1/22/2025	38.00	38.05	37.31	37.53	12,536,659	37.53
1/21/2025	37.11	37.95	37.11	37.61	26,487,295	37.61
1/17/2025	36.33	37.02	36.12	36.75	16,420,482	36.75
1/16/2025	36.97	37.17	36.58	36.62	13,480,493	36.62
1/15/2025	36.79	36.88	36.19	36.72	17,429,217	36.72
1/14/2025	35.51	36.41	35.51	36.32	16,152,160	36.32
1/13/2025	35.63	35.66	35.10	35.38	15,721,540	35.38
1/10/2025	36.66	36.90	35.74	35.97	19,827,342	35.97
1/08/2025	35.42	35.97	35.26	35.90	25,009,054	35.90
1/07/2025	35.25	35.86	34.87	35.05	16,971,578	35.05
1/06/2025	35.00	35.22	34.52	34.58	13,036,497	34.58
1/03/2025	35.23	35.30	34.97	35.00	13,694,411	35.00
1/02/2025	34.46	35.40	34.44	35.34	24,518,672	35.34
12/31/2024	33.77	0.00	33.91	33.91	0	33.91
12/30/2024	33.90	34.01	33.42	33.77	18,262,075	33.77
12/27/2024	34.08	34.38	33.83	34.26	10,587,076	34.26
12/26/2024	34.53	34.76	34.36	34.47	8,720,827	34.47
12/24/2024	34.52	34.58	34.13	34.41	5,322,043	34.41
12/23/2024	34.23	34.48	33.88	34.41	14,589,505	34.41
12/20/2024	34.50	35.12	34.44	34.73	28,046,041	34.73
12/19/2024	34.72	34.94	34.19	34.39	22,236,665	34.39
12/18/2024	35.98	36.09	34.36	34.53	32,742,162	34.53
12/17/2024	35.99	36.31	35.79	36.19	14,779,680	36.19
12/16/2024	36.86	36.90	36.29	36.42	11,409,572	36.42
12/13/2024	37.24	37.38	36.49	36.65	19,521,430	36.65
12/12/2024	38.31	38.42	37.62	37.66	22,681,524	37.66
12/11/2024	38.24	39.17	38.08	39.09	21,087,228	39.09
12/10/2024	38.40	38.52	37.91	37.98	13,318,964	37.98
12/09/2024	38.02	38.87	37.91	37.91	30,315,053	37.91
12/06/2024	37.41	37.41	36.74	36.82	13,455,676	36.82
12/05/2024	37.64	37.99	37.14	37.53	9,906,947	37.53
12/04/2024	37.78	38.01	37.55	37.60	8,148,440	37.60
12/03/2024	37.10	38.12	37.10	37.70	18,588,581	37.70
12/02/2024	37.17	37.37	36.71	36.83	16,563,500	36.83
11/29/2024	37.72	37.85	37.50	37.66	7,275,274	37.66
11/27/2024	37.75	37.97	37.32	37.45	15,286,819	37.45
11/26/2024	37.11	37.41	36.83	37.29	10,147,949	37.29
11/25/2024	36.99	37.24	36.78	37.14	31,401,864	37.14
11/22/2024	38.47	38.57	38.02	38.28	19,691,279	38.28
11/21/2024	38.12	38.20	37.59	38.14	21,245,801	38.14
11/20/2024	37.73	37.85	37.51	37.72	16,214,526	37.72
11/19/2024	37.49	37.93	37.22	37.88	22,810,682	37.88
11/18/2024	36.55	37.28	36.48	37.02	33,545,985	37.02
11/15/2024	35.93	36.18	35.40	35.51	20,420,379	35.51
11/14/2024	35.31	35.97	35.19	35.72	34,745,786	35.72
11/13/2024	36.41	36.63	35.56	35.56	24,785,318	35.56
11/12/2024	36.27	36.45	35.67	36.11	37,529,975	36.11
11/11/2024	37.42	37.73	36.19	36.73	45,708,946	36.73
11/08/2024	39.23	39.34	38.63	39.02	22,864,176	39.02
11/07/2024	39.00	39.80	38.73	39.57	26,913,964	39.57
11/06/2024	38.21	38.98	37.56	38.64	44,232,202	38.64
11/05/2024	40.37	40.53	39.87	40.11	16,767,627	40.11
11/04/2024	40.27	40.37	39.70	39.90	13,231,332	39.90
11/01/2024	40.49	40.81	39.85	39.85	14,358,070	39.85