Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 83.32 | 83.39 | 78.74 | 80.12 | 37999070.0 | -3.35% |
| >>> | 2026-03-19 | 80.86 | 83.39 | 79.96 | 82.90 | 63111300.0 | -5.91% |
| >>> | 2026-03-18 | 89.99 | 90.35 | 87.73 | 88.11 | 41331300.0 | -6.23% |
| >>> | 2026-03-17 | 94.77 | 96.13 | 93.31 | 93.96 | 14897800.0 | -0.45% |
| >>> | 2026-03-16 | 93.35 | 95.86 | 92.35 | 94.38 | 21719600.0 | 1.2% |
| >>> | 2026-03-13 | 98.41 | 98.41 | 92.89 | 93.26 | 35725200.0 | -6.08% |
| >>> | 2026-03-12 | 101.04 | 101.11 | 98.41 | 99.30 | 20604300.0 | -2.03% |
| >>> | 2026-03-11 | 102.05 | 102.16 | 99.14 | 101.36 | 19278300.0 | -1.94% |
| >>> | 2026-03-10 | 104.06 | 105.74 | 103.10 | 103.37 | 21592200.0 | 0.91% |
| >>> | 2026-03-09 | 98.64 | 102.57 | 95.96 | 102.44 | 24687000.0 | 1.05% |
| >>> | 2026-03-06 | 99.25 | 102.50 | 98.28 | 101.38 | 25723000.0 | -0.43% |
| >>> | 2026-03-05 | 104.20 | 104.20 | 99.53 | 101.82 | 34024100.0 | -3.83% |
| >>> | 2026-03-04 | 108.16 | 108.26 | 104.31 | 105.88 | 20502900.0 | 0.61% |
| >>> | 2026-03-03 | 107.49 | 107.99 | 102.54 | 105.24 | 66618000.0 | -8.76% |
| >>> | 2026-03-02 | 116.46 | 117.18 | 111.36 | 115.34 | 27137300.0 | -0.43% |
| >>> | 2026-02-27 | 115.19 | 115.99 | 114.32 | 115.84 | 18646800.0 | 1.71% |
| >>> | 2026-02-26 | 110.40 | 114.10 | 109.13 | 113.89 | 18622900.0 | 2.46% |
| >>> | 2026-02-25 | 112.18 | 113.16 | 110.87 | 111.16 | 14632600.0 | 0.42% |
| >>> | 2026-02-24 | 107.00 | 111.50 | 106.47 | 110.70 | 15635700.0 | 0.37% |
| >>> | 2026-02-23 | 107.78 | 110.54 | 107.62 | 110.29 | 26609300.0 | 3.79% |
| >>> | 2026-02-20 | 104.33 | 106.39 | 102.03 | 106.26 | 23441000.0 | 1.94% |
| >>> | 2026-02-19 | 102.01 | 104.30 | 101.11 | 104.24 | 18466500.0 | 1.64% |
| >>> | 2026-02-18 | 101.82 | 103.69 | 101.29 | 102.56 | 18924100.0 | 2.3% |
| >>> | 2026-02-17 | 99.86 | 101.19 | 97.41 | 100.25 | 26743000.0 | -3.55% |
| >>> | 2026-02-13 | 100.92 | 104.14 | 99.53 | 103.94 | 31928300.0 | 5.76% |
| >>> | 2026-02-12 | 104.82 | 105.79 | 98.13 | 98.28 | 43435500.0 | -7.26% |
| >>> | 2026-02-11 | 105.49 | 106.47 | 102.49 | 105.97 | 22624300.0 | 2.87% |
| >>> | 2026-02-10 | 102.27 | 103.80 | 101.85 | 103.01 | 15407600.0 | 0.12% |
| >>> | 2026-02-09 | 98.55 | 103.09 | 98.51 | 102.89 | 27057100.0 | 5.65% |
| >>> | 2026-02-06 | 95.13 | 97.93 | 94.98 | 97.39 | 24807700.0 | 5.35% |
| >>> | 2026-02-05 | 94.54 | 97.20 | 92.28 | 92.44 | 39586600.0 | -6.34% |
| >>> | 2026-02-04 | 101.01 | 101.12 | 94.94 | 98.70 | 30256800.0 | 0.49% |
| >>> | 2026-02-03 | 99.79 | 99.99 | 95.66 | 98.22 | 43633800.0 | 4.28% |
| >>> | 2026-02-02 | 93.97 | 96.87 | 92.00 | 94.19 | 35455600.0 | -0.01% |
| >>> | 2026-01-30 | 98.91 | 101.88 | 93.12 | 94.20 | 102904800.0 | -12.76% |
| >>> | 2026-01-29 | 113.29 | 113.50 | 104.65 | 107.98 | 66962400.0 | -3.73% |
| >>> | 2026-01-28 | 110.38 | 112.24 | 109.01 | 112.16 | 31375500.0 | 2.63% |
| >>> | 2026-01-27 | 107.92 | 109.38 | 103.88 | 109.29 | 30779100.0 | 1.68% |
| >>> | 2026-01-26 | 110.69 | 112.54 | 107.45 | 107.48 | 38883300.0 | 0.43% |
| >>> | 2026-01-23 | 105.53 | 107.62 | 104.85 | 107.02 | 19623000.0 | 1.76% |
| >>> | 2026-01-22 | 101.14 | 105.84 | 101.05 | 105.17 | 30396700.0 | 3.83% |
| >>> | 2026-01-21 | 104.90 | 105.33 | 100.56 | 101.29 | 34861200.0 | -1.45% |
| >>> | 2026-01-20 | 101.53 | 103.02 | 100.90 | 102.78 | 33061000.0 | 5.7% |
| >>> | 2026-01-16 | 96.28 | 97.34 | 94.44 | 97.24 | 19587300.0 | 0.13% |
| >>> | 2026-01-15 | 96.09 | 97.83 | 95.32 | 97.11 | 13979500.0 | 0.26% |
| >>> | 2026-01-14 | 98.41 | 98.42 | 95.37 | 96.86 | 22672600.0 | 0.4% |
| >>> | 2026-01-13 | 97.03 | 97.97 | 96.24 | 96.47 | 19578600.0 | 0.78% |
| >>> | 2026-01-12 | 95.19 | 96.98 | 95.07 | 95.72 | 27296500.0 | 3.41% |
| >>> | 2026-01-09 | 91.81 | 93.17 | 91.23 | 92.56 | 18108500.0 | 1.11% |
| >>> | 2026-01-08 | 89.11 | 91.56 | 88.79 | 91.54 | 17535800.0 | 0.53% |
| >>> | 2026-01-07 | 89.46 | 91.13 | 88.09 | 91.06 | 18414900.0 | -1.17% |
| >>> | 2026-01-06 | 89.27 | 92.21 | 89.07 | 92.14 | 23581700.0 | 4.17% |
| >>> | 2026-01-05 | 87.78 | 90.66 | 87.28 | 88.45 | 25195000.0 | 3.17% |
| >>> | 2026-01-02 | 87.12 | 87.21 | 83.23 | 85.73 | 24032300.0 | -0.05% |
| >>> | 2025-12-31 | 86.45 | 87.73 | 85.66 | 85.77 | 13174500.0 | -1.23% |
| >>> | 2025-12-30 | 88.05 | 88.40 | 86.56 | 86.84 | 19494800.0 | 1.15% |
| >>> | 2025-12-29 | 86.93 | 87.47 | 84.89 | 85.85 | 39910100.0 | -5.96% |
| >>> | 2025-12-26 | 90.93 | 91.67 | 89.61 | 91.29 | 24708900.0 | 1.77% |
| >>> | 2025-12-24 | 89.80 | 90.27 | 88.27 | 89.70 | 14136200.0 | -0.63% |
| >>> | 2025-12-23 | 90.35 | 90.48 | 88.69 | 90.27 | 18969200.0 | 0.1% |
| >>> | 2025-12-22 | 89.66 | 91.05 | 89.07 | 90.18 | 24707400.0 | 3.46% |
| >>> | 2025-12-19 | 84.96 | 88.05 | 84.94 | 87.16 | 24699800.0 | 2.48% |
| >>> | 2025-12-18 | 84.71 | 86.57 | 84.23 | 85.05 | 18771500.0 | -0.19% |
| >>> | 2025-12-17 | 85.49 | 86.00 | 84.01 | 85.21 | 17984700.0 | 1.18% |
| >>> | 2025-12-16 | 84.55 | 85.68 | 83.15 | 84.22 | 14848800.0 | -0.02% |
| >>> | 2025-12-15 | 85.89 | 86.12 | 83.12 | 84.24 | 21774900.0 | -0.94% |
| >>> | 2025-12-12 | 87.86 | 87.86 | 83.63 | 85.04 | 26735900.0 | -1.41% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice