Home

VanEck Merk Gold ETF (OUNZ)

27.05
+0.07 (0.26%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202527.1027.1926.9627.051,766,00827.05
1/30/202526.8927.0026.8326.981,437,23826.98
1/29/202526.6726.6726.4926.591,045,38926.59
1/28/202526.5726.6826.5526.68862,75826.68
1/27/202526.5926.5926.3526.44926,86226.44
1/24/202526.7626.8826.7226.72994,81926.72
1/23/202526.4726.6126.4426.551,150,23026.55
1/22/202526.5826.6326.5426.591,047,03026.59
1/21/202526.3326.5026.3326.451,058,69226.45
1/17/202526.1226.2226.0526.061,754,66326.06
1/16/202526.1826.2726.1626.19849,51026.19
1/15/202525.9426.0225.8326.02927,08926.02
1/14/202525.6625.8225.6625.82895,35925.82
1/13/202525.7525.8025.6425.68952,43025.68
1/10/202525.9626.0325.8825.951,635,80525.95
1/08/202525.6825.7625.5725.701,160,51725.70
1/07/202525.6825.6925.5025.57965,35125.57
1/06/202525.3225.4925.3025.411,142,74625.41
1/03/202525.5625.5925.4425.461,018,73425.46
1/02/202525.5425.6725.5225.671,294,14425.67
12/31/202425.150.0025.3025.30025.30
12/30/202425.1625.2025.0425.151,087,91925.15
12/27/202425.2225.3025.2025.23969,74425.23
12/26/202425.3225.4625.3225.40778,80725.40
12/24/202425.2325.2725.1825.23606,20725.23
12/23/202425.2525.2625.1625.191,568,59725.19
12/20/202425.2525.3925.2125.311,164,82025.31
12/19/202425.0625.0924.9525.06650,78225.06
12/18/202425.4525.4624.9725.021,086,65725.02
12/17/202425.4825.5625.4325.51811,06925.51
12/16/202425.6525.6625.5625.591,044,33125.59
12/13/202425.6825.7125.5325.551,718,83325.55
12/12/202425.9025.9525.8025.841,356,85925.84
12/11/202426.0526.2626.0326.212,170,60626.21
12/10/202425.9126.0125.9025.97752,77625.97
12/09/202425.7325.8325.6425.65835,29225.65
12/06/202425.3925.4925.3425.401,058,73425.40
12/05/202425.5125.5425.3225.381,162,97625.38
12/04/202425.5925.6425.5425.58877,91825.58
12/03/202425.6125.6125.4325.50921,41325.50
12/02/202425.5425.5725.4225.45900,64925.45
11/29/202425.6325.6825.5825.68345,15625.68
11/27/202425.5825.6225.4225.45912,09125.45
11/26/202425.3525.4125.2525.39871,52725.39
11/25/202425.5425.5425.2425.352,021,61525.35
11/22/202425.9426.1725.9126.121,211,93826.12
11/21/202425.7425.8025.6825.77927,45425.77
11/20/202425.4825.6225.4525.56864,62425.56
11/19/202425.3725.4325.3025.41806,90525.41
11/18/202425.1225.2325.1225.20540,83325.20
11/15/202424.8424.8624.7024.72761,41224.72
11/14/202424.7224.8724.6824.771,064,68324.77
11/13/202425.2125.2324.8324.831,186,79324.83
11/12/202425.2125.2525.0225.10793,36125.10
11/11/202425.3725.3725.1925.301,051,57825.30
11/08/202426.0326.0525.9025.93590,25225.93
11/07/202425.9526.1425.9326.10472,84826.10
11/06/202425.6925.8425.6125.681,089,03125.68
11/05/202426.5326.5426.3826.47375,75926.47
11/04/202426.4826.5026.3726.42757,18526.42
11/01/202426.5926.6426.3926.39612,80926.39