Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 74.31 | 76.11 | 73.62 | 76.05 | 13783207.0 | 2.63% |
| >>> | 2026-07-31 | 74.88 | 75.32 | 72.92 | 74.10 | 17777700.0 | -3.49% |
| >>> | 2026-07-30 | 75.35 | 76.81 | 74.30 | 76.78 | 20321300.0 | 4.36% |
| >>> | 2026-07-29 | 73.94 | 76.03 | 72.18 | 73.57 | 25718800.0 | -0.86% |
| >>> | 2026-07-28 | 74.50 | 75.15 | 73.33 | 74.21 | 14266200.0 | -2.01% |
| >>> | 2026-07-27 | 76.21 | 76.56 | 74.25 | 75.73 | 11401200.0 | 0.66% |
| >>> | 2026-07-24 | 75.50 | 76.48 | 74.62 | 75.23 | 10693600.0 | 0.28% |
| >>> | 2026-07-23 | 74.44 | 75.36 | 73.85 | 75.02 | 16371400.0 | -2.16% |
| >>> | 2026-07-22 | 75.92 | 77.99 | 75.92 | 76.68 | 20428100.0 | 3.36% |
| >>> | 2026-07-21 | 72.44 | 74.23 | 72.11 | 74.19 | 18735200.0 | 4.88% |
| >>> | 2026-07-20 | 71.14 | 71.61 | 70.52 | 70.74 | 12353800.0 | -0.81% |
| >>> | 2026-07-17 | 70.40 | 71.93 | 69.74 | 71.32 | 18182100.0 | -0.11% |
| >>> | 2026-07-16 | 72.88 | 72.90 | 71.04 | 71.40 | 23823100.0 | -3.51% |
| >>> | 2026-07-15 | 74.44 | 75.29 | 72.64 | 74.00 | 14705400.0 | -1.18% |
| >>> | 2026-07-14 | 76.10 | 76.86 | 74.48 | 74.88 | 18329100.0 | 2.06% |
| >>> | 2026-07-13 | 74.10 | 74.64 | 72.84 | 73.37 | 20251200.0 | -2.86% |
| >>> | 2026-07-10 | 75.09 | 76.04 | 74.51 | 75.53 | 8140100.0 | -0.33% |
| >>> | 2026-07-09 | 75.15 | 76.05 | 74.32 | 75.78 | 16240900.0 | 3.06% |
| >>> | 2026-07-08 | 74.09 | 74.81 | 71.89 | 73.53 | 25642300.0 | -2.94% |
| >>> | 2026-07-07 | 78.35 | 78.79 | 75.13 | 75.76 | 20562000.0 | -3.78% |
| >>> | 2026-07-06 | 79.52 | 80.18 | 77.50 | 78.74 | 13977300.0 | 0.4% |
| >>> | 2026-07-02 | 77.71 | 79.20 | 76.78 | 78.43 | 29963500.0 | 4.48% |
| >>> | 2026-07-01 | 75.43 | 78.16 | 74.98 | 75.07 | 22382800.0 | -0.5% |
| >>> | 2026-06-30 | 75.39 | 75.93 | 73.89 | 75.45 | 16874800.0 | -0.3% |
| >>> | 2026-06-29 | 76.13 | 76.20 | 74.59 | 75.68 | 18075700.0 | -1.71% |
| >>> | 2026-06-26 | 76.66 | 78.49 | 76.19 | 77.00 | 22781600.0 | 1.76% |
| >>> | 2026-06-25 | 76.49 | 76.93 | 74.53 | 75.67 | 30958700.0 | 1.45% |
| >>> | 2026-06-24 | 74.19 | 76.40 | 73.70 | 74.59 | 30515800.0 | -3.95% |
| >>> | 2026-06-23 | 77.78 | 79.22 | 77.25 | 77.66 | 26808400.0 | -4.64% |
| >>> | 2026-06-22 | 80.42 | 81.67 | 80.14 | 81.44 | 17354800.0 | -1.3% |
| >>> | 2026-06-18 | 84.91 | 86.57 | 81.47 | 82.51 | 37180400.0 | -2.19% |
| >>> | 2026-06-17 | 87.20 | 89.99 | 84.29 | 84.36 | 49821500.0 | -3.3% |
| >>> | 2026-06-16 | 86.15 | 87.59 | 85.66 | 87.24 | 21635600.0 | 2.31% |
| >>> | 2026-06-15 | 85.42 | 86.88 | 84.71 | 85.27 | 34324500.0 | 6.55% |
| >>> | 2026-06-12 | 78.54 | 80.65 | 77.76 | 80.03 | 25560200.0 | 2.97% |
| >>> | 2026-06-11 | 73.99 | 78.18 | 73.77 | 77.72 | 34820800.0 | 5.3% |
| >>> | 2026-06-10 | 74.79 | 76.80 | 73.63 | 73.81 | 26414500.0 | -4.87% |
| >>> | 2026-06-09 | 79.50 | 80.23 | 75.03 | 77.59 | 24897100.0 | -1.37% |
| >>> | 2026-06-08 | 79.36 | 80.30 | 78.46 | 78.67 | 18567600.0 | -0.22% |
| >>> | 2026-06-05 | 83.80 | 83.85 | 78.78 | 78.84 | 44792000.0 | -8.75% |
| >>> | 2026-06-04 | 86.36 | 87.47 | 85.63 | 86.40 | 13420200.0 | 1.65% |
| >>> | 2026-06-03 | 86.51 | 86.93 | 84.94 | 85.00 | 18139600.0 | -3.46% |
| >>> | 2026-06-02 | 87.93 | 88.29 | 85.99 | 88.05 | 19269000.0 | 1.58% |
| >>> | 2026-06-01 | 86.45 | 87.55 | 84.38 | 86.68 | 26022900.0 | -3.14% |
| >>> | 2026-05-29 | 87.38 | 90.36 | 86.65 | 89.49 | 22277000.0 | 2.65% |
| >>> | 2026-05-28 | 84.53 | 88.00 | 83.32 | 87.18 | 20959900.0 | 2.04% |
| >>> | 2026-05-27 | 85.84 | 87.35 | 85.34 | 85.44 | 19392200.0 | -3.46% |
| >>> | 2026-05-26 | 87.04 | 88.57 | 86.93 | 88.50 | 21638800.0 | 4.09% |
| >>> | 2026-05-22 | 85.61 | 86.14 | 83.95 | 85.02 | 14638800.0 | -1.13% |
| >>> | 2026-05-21 | 84.46 | 87.66 | 84.11 | 85.99 | 17092600.0 | -0.43% |
| >>> | 2026-05-20 | 84.58 | 86.94 | 83.67 | 86.36 | 20430700.0 | 3.08% |
| >>> | 2026-05-19 | 85.55 | 85.60 | 83.35 | 83.78 | 21922200.0 | -3.86% |
| >>> | 2026-05-18 | 88.65 | 89.53 | 86.39 | 87.14 | 16998000.0 | -0.24% |
| >>> | 2026-05-15 | 89.50 | 89.55 | 86.83 | 87.35 | 38654700.0 | -7.03% |
| >>> | 2026-05-14 | 95.90 | 95.91 | 93.54 | 93.95 | 14371600.0 | -2.37% |
| >>> | 2026-05-13 | 96.09 | 97.20 | 94.64 | 96.23 | 12254800.0 | -0.94% |
| >>> | 2026-05-12 | 95.60 | 97.56 | 92.85 | 97.14 | 22283200.0 | -0.47% |
| >>> | 2026-05-11 | 95.34 | 98.74 | 95.29 | 97.60 | 24402800.0 | 3.18% |
| >>> | 2026-05-08 | 93.13 | 95.30 | 92.75 | 94.59 | 19426900.0 | 3.13% |
| >>> | 2026-05-07 | 94.80 | 96.11 | 91.63 | 91.72 | 26825800.0 | -0.78% |
| >>> | 2026-05-06 | 90.51 | 93.08 | 90.44 | 92.44 | 35115100.0 | 7.73% |
| >>> | 2026-05-05 | 87.28 | 87.70 | 85.72 | 85.81 | 11557600.0 | 0.19% |
| >>> | 2026-05-04 | 86.14 | 87.35 | 85.46 | 85.65 | 15612800.0 | -1.68% |
| >>> | 2026-05-01 | 87.71 | 89.07 | 87.00 | 87.11 | 12337300.0 | -1.34% |
| >>> | 2026-04-30 | 88.90 | 89.44 | 87.42 | 88.29 | 23142400.0 | 2.4% |
| >>> | 2026-04-29 | 87.11 | 87.65 | 85.93 | 86.22 | 20765700.0 | -2.62% |
| >>> | 2026-04-28 | 90.14 | 90.63 | 88.11 | 88.54 | 25303500.0 | -4.37% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice