Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 82.17 | 82.42 | 77.18 | 78.73 | 70420944 | -6.76% |
| >>> | 2025-10-16 | 82.46 | 85.09 | 81.72 | 84.44 | 39781800 | 3.65% |
| >>> | 2025-10-15 | 79.51 | 81.74 | 79.24 | 81.47 | 31551700 | 3.85% |
| >>> | 2025-10-14 | 78.03 | 79.40 | 77.61 | 78.45 | 20129200 | -1.16% |
| >>> | 2025-10-13 | 78.08 | 79.46 | 77.96 | 79.37 | 26089500 | 4.74% |
| >>> | 2025-10-10 | 75.86 | 76.62 | 75.08 | 75.78 | 24817200 | 0.22% |
| >>> | 2025-10-09 | 79.19 | 79.33 | 74.58 | 75.61 | 40970500 | -4.47% |
| >>> | 2025-10-08 | 78.68 | 79.15 | 77.59 | 79.15 | 25676100 | 2.83% |
| >>> | 2025-10-07 | 78.66 | 78.69 | 76.69 | 76.97 | 21615600 | -2.09% |
| >>> | 2025-10-06 | 78.06 | 79.49 | 77.79 | 78.61 | 26286300 | 1.98% |
| >>> | 2025-10-03 | 77.32 | 77.76 | 76.53 | 77.08 | 15113300 | -0.03% |
| >>> | 2025-10-02 | 78.29 | 78.32 | 74.10 | 77.10 | 41791200 | -0.04% |
| >>> | 2025-10-01 | 77.11 | 77.96 | 76.59 | 77.13 | 22633000 | 0.96% |
| >>> | 2025-09-30 | 74.97 | 77.18 | 74.74 | 76.40 | 21221700 | 0.9% |
| >>> | 2025-09-29 | 76.58 | 76.87 | 75.36 | 75.72 | 24062700 | 1.39% |
| >>> | 2025-09-26 | 73.68 | 74.93 | 73.24 | 74.68 | 21411900 | 2.12% |
| >>> | 2025-09-25 | 72.31 | 73.20 | 72.01 | 73.13 | 23268600 | 1.12% |
| >>> | 2025-09-24 | 73.96 | 74.45 | 72.27 | 72.32 | 27972000 | -2.57% |
| >>> | 2025-09-23 | 74.88 | 75.28 | 73.88 | 74.23 | 23168400 | -0.13% |
| >>> | 2025-09-22 | 73.77 | 74.37 | 72.84 | 74.33 | 30822600 | 2.72% |
| >>> | 2025-09-19 | 68.92 | 72.53 | 68.89 | 72.36 | 36429000 | 5.19% |
| >>> | 2025-09-18 | 68.15 | 68.80 | 67.26 | 68.79 | 21638900 | 0.19% |
| >>> | 2025-09-17 | 68.24 | 69.93 | 67.77 | 68.66 | 28270300 | -0.52% |
| >>> | 2025-09-16 | 70.57 | 70.64 | 68.63 | 69.02 | 22742300 | -2.07% |
| >>> | 2025-09-15 | 69.30 | 70.76 | 69.15 | 70.48 | 16298200 | 1.05% |
| >>> | 2025-09-12 | 69.96 | 70.11 | 69.24 | 69.75 | 13891100 | -0.01% |
| >>> | 2025-09-11 | 68.24 | 69.76 | 68.08 | 69.76 | 18762100 | 1.84% |
| >>> | 2025-09-10 | 67.47 | 68.59 | 67.46 | 68.50 | 18297300 | 2.47% |
| >>> | 2025-09-09 | 67.65 | 67.94 | 66.67 | 66.85 | 24430000 | -0.58% |
| >>> | 2025-09-08 | 67.23 | 67.41 | 66.49 | 67.24 | 24932700 | 1.36% |
| >>> | 2025-09-05 | 66.01 | 66.87 | 65.16 | 66.34 | 31720200 | 2.74% |
| >>> | 2025-09-04 | 64.36 | 64.94 | 63.89 | 64.57 | 24753700 | -0.97% |
| >>> | 2025-09-03 | 65.48 | 65.83 | 64.71 | 65.20 | 25768700 | 0.62% |
| >>> | 2025-09-02 | 64.39 | 65.07 | 63.20 | 64.80 | 41939600 | 2.58% |
| >>> | 2025-08-29 | 61.21 | 63.23 | 61.21 | 63.17 | 19954400 | 3.0% |
| >>> | 2025-08-28 | 61.40 | 61.62 | 60.70 | 61.33 | 15854800 | -0.24% |
| >>> | 2025-08-27 | 61.05 | 61.48 | 60.47 | 61.48 | 10691600 | -0.19% |
| >>> | 2025-08-26 | 60.56 | 61.60 | 60.44 | 61.60 | 17598200 | 2.22% |
| >>> | 2025-08-25 | 60.39 | 60.79 | 60.17 | 60.26 | 8388400 | 0.13% |
| >>> | 2025-08-22 | 58.79 | 60.68 | 58.38 | 60.18 | 19540500 | 1.5% |
| >>> | 2025-08-21 | 58.17 | 59.69 | 58.11 | 59.29 | 17900200 | 1.66% |
| >>> | 2025-08-20 | 57.25 | 58.33 | 57.19 | 58.32 | 15489900 | 3.04% |
| >>> | 2025-08-19 | 57.84 | 58.04 | 56.59 | 56.60 | 15274300 | -2.58% |
| >>> | 2025-08-18 | 58.20 | 58.42 | 57.70 | 58.10 | 8505900 | -0.31% |
| >>> | 2025-08-15 | 57.80 | 58.56 | 57.34 | 58.28 | 13540600 | 1.01% |
| >>> | 2025-08-14 | 57.65 | 58.53 | 57.42 | 57.70 | 11226900 | -0.64% |
| >>> | 2025-08-13 | 58.66 | 58.77 | 57.87 | 58.07 | 10707200 | -0.24% |
| >>> | 2025-08-12 | 57.83 | 58.23 | 57.37 | 58.21 | 11586200 | 0.9% |
| >>> | 2025-08-11 | 56.59 | 58.00 | 56.34 | 57.69 | 17523500 | -0.64% |
| >>> | 2025-08-08 | 58.43 | 58.81 | 57.84 | 58.06 | 18210700 | 0.21% |
| >>> | 2025-08-07 | 57.91 | 58.48 | 57.61 | 57.94 | 22573200 | 0.96% |
| >>> | 2025-08-06 | 56.49 | 57.39 | 56.48 | 57.39 | 16684000 | 1.65% |
| >>> | 2025-08-05 | 54.61 | 56.66 | 54.57 | 56.46 | 32074400 | 2.77% |
| >>> | 2025-08-04 | 53.17 | 55.05 | 53.16 | 54.94 | 27343200 | 4.75% |
| >>> | 2025-08-01 | 52.74 | 53.06 | 51.94 | 52.45 | 20409400 | 1.57% |
| >>> | 2025-07-31 | 52.02 | 52.32 | 51.37 | 51.64 | 16429400 | -0.27% |
| >>> | 2025-07-30 | 52.55 | 52.95 | 51.52 | 51.78 | 21662100 | -2.76% |
| >>> | 2025-07-29 | 52.76 | 53.36 | 52.52 | 53.25 | 13473500 | 1.25% |
| >>> | 2025-07-28 | 53.15 | 53.34 | 52.14 | 52.59 | 20458100 | -2.54% |
| >>> | 2025-07-25 | 52.92 | 53.98 | 52.85 | 53.96 | 25492200 | 1.18% |
| >>> | 2025-07-24 | 53.05 | 53.80 | 52.53 | 53.33 | 12142200 | -0.95% |
| >>> | 2025-07-23 | 54.17 | 54.57 | 53.62 | 53.84 | 22084600 | -1.17% |
| >>> | 2025-07-22 | 53.64 | 54.78 | 53.22 | 54.48 | 23906900 | 2.75% |
| >>> | 2025-07-21 | 51.94 | 53.35 | 51.93 | 53.02 | 22674100 | 3.7% |
| >>> | 2025-07-18 | 51.69 | 51.79 | 51.12 | 51.13 | 12887800 | -0.21% |
| >>> | 2025-07-17 | 51.06 | 51.42 | 50.45 | 51.24 | 17442300 | -1.12% |
| >>> | 2025-07-16 | 51.71 | 52.37 | 50.97 | 51.82 | 16545300 | 0.39% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice