Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 65.48 | 65.82 | 64.71 | 65.20 | 25720797 | 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% |
| >>> | 2025-07-15 | 52.46 | 52.60 | 50.78 | 51.62 | 20154900 | -1.58% |
| >>> | 2025-07-14 | 52.42 | 53.30 | 52.38 | 52.45 | 13297300 | 0.06% |
| >>> | 2025-07-11 | 52.32 | 52.59 | 51.91 | 52.42 | 19044800 | 1.0% |
| >>> | 2025-07-10 | 51.68 | 51.90 | 50.98 | 51.90 | 13666200 | 0.78% |
| >>> | 2025-07-09 | 50.85 | 51.66 | 50.56 | 51.50 | 19712100 | 1.4% |
| >>> | 2025-07-08 | 52.94 | 52.95 | 50.35 | 50.79 | 37415300 | -4.48% |
| >>> | 2025-07-07 | 51.93 | 53.21 | 51.32 | 53.17 | 22030200 | 0.49% |
| >>> | 2025-07-03 | 52.19 | 52.92 | 52.15 | 52.91 | 11610000 | 0.47% |
| >>> | 2025-07-02 | 52.33 | 52.76 | 51.84 | 52.66 | 13100000 | 1.19% |
| >>> | 2025-07-01 | 53.01 | 53.05 | 51.96 | 52.04 | 19060000 | -0.04% |
| >>> | 2025-06-30 | 50.93 | 52.07 | 50.75 | 52.06 | 19780000 | 2.62% |
| >>> | 2025-06-27 | 50.92 | 51.12 | 50.32 | 50.73 | 32660000 | -3.59% |
| >>> | 2025-06-26 | 51.76 | 52.62 | 51.76 | 52.62 | 14870000 | 1.35% |
| >>> | 2025-06-25 | 51.59 | 52.16 | 51.45 | 51.92 | 12730000 | 0.12% |
| >>> | 2025-06-24 | 51.54 | 52.13 | 50.70 | 51.86 | 22160000 | -2.35% |
| >>> | 2025-06-23 | 52.52 | 53.74 | 52.27 | 53.11 | 21460000 | 1.57% |
| >>> | 2025-06-20 | 52.69 | 53.43 | 52.26 | 52.29 | 18720000 | -1.34% |
| >>> | 2025-06-18 | 53.35 | 53.70 | 52.90 | 53.00 | 14900000 | -0.95% |
| >>> | 2025-06-17 | 53.79 | 54.01 | 53.06 | 53.51 | 13410000 | -0.07% |
| >>> | 2025-06-16 | 53.70 | 54.15 | 53.50 | 53.55 | 18480000 | -1.67% |
| >>> | 2025-06-13 | 54.34 | 54.70 | 53.85 | 54.46 | 22540000 | 1.74% |
| >>> | 2025-06-12 | 52.80 | 53.76 | 52.72 | 53.53 | 25700000 | 3.06% |
| >>> | 2025-06-11 | 51.51 | 51.94 | 51.29 | 51.94 | 13530000 | 0.99% |
| >>> | 2025-06-10 | 52.43 | 52.60 | 51.12 | 51.43 | 17300000 | -1.34% |
| >>> | 2025-06-09 | 51.67 | 52.32 | 51.41 | 52.13 | 15250000 | 0.99% |
| >>> | 2025-06-06 | 53.09 | 53.09 | 51.47 | 51.62 | 31560000 | -2.88% |
| >>> | 2025-06-05 | 53.75 | 54.62 | 52.81 | 53.15 | 28640000 | -0.11% |
| >>> | 2025-06-04 | 53.26 | 53.50 | 52.87 | 53.21 | 18920000 | 0.23% |
| >>> | 2025-06-03 | 52.86 | 53.09 | 52.37 | 53.09 | 24480000 | -1.26% |
| >>> | 2025-06-02 | 51.72 | 53.83 | 51.66 | 53.77 | 39390000 | 6.16% |
| >>> | 2025-05-30 | 49.85 | 50.72 | 49.72 | 50.65 | 16800000 | 0.74% |
| >>> | 2025-05-29 | 50.59 | 50.84 | 49.94 | 50.28 | 11860000 | -0.14% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice