Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 98.21 | 99.08 | 96.23 | 97.10 | 14303700.0 | 1.11% |
| >>> | 2026-09-10 | 96.53 | 97.44 | 95.62 | 96.03 | 21940300.0 | -3.46% |
| >>> | 2026-09-09 | 100.46 | 101.48 | 98.69 | 99.47 | 15094200.0 | 1.08% |
| >>> | 2026-09-08 | 98.89 | 100.30 | 98.37 | 98.41 | 12532800.0 | -0.86% |
| >>> | 2026-09-04 | 98.75 | 100.10 | 98.01 | 99.26 | 21521700.0 | -2.2% |
| >>> | 2026-09-03 | 100.68 | 101.71 | 99.06 | 101.49 | 29159600.0 | 3.95% |
| >>> | 2026-09-02 | 96.96 | 98.76 | 96.30 | 97.63 | 22553300.0 | 3.13% |
| >>> | 2026-09-01 | 95.16 | 98.26 | 94.49 | 94.67 | 31351700.0 | -3.9% |
| >>> | 2026-08-31 | 99.28 | 99.64 | 96.99 | 98.51 | 17583100.0 | -1.14% |
| >>> | 2026-08-28 | 104.24 | 104.78 | 98.69 | 99.65 | 41059500.0 | -3.9% |
| >>> | 2026-08-27 | 102.14 | 104.11 | 101.69 | 103.69 | 16851400.0 | 1.24% |
| >>> | 2026-08-26 | 103.37 | 104.16 | 102.31 | 102.42 | 23884500.0 | -2.94% |
| >>> | 2026-08-25 | 101.94 | 105.67 | 101.80 | 105.52 | 26039900.0 | 1.91% |
| >>> | 2026-08-24 | 103.98 | 104.66 | 101.53 | 103.54 | 22815300.0 | 0.69% |
| >>> | 2026-08-21 | 102.65 | 103.25 | 101.77 | 102.83 | 33601600.0 | 2.98% |
| >>> | 2026-08-20 | 96.32 | 100.33 | 96.30 | 99.85 | 33388100.0 | 2.59% |
| >>> | 2026-08-19 | 94.03 | 97.47 | 93.81 | 97.33 | 44388800.0 | 9.42% |
| >>> | 2026-08-18 | 90.54 | 91.21 | 88.78 | 88.95 | 22466000.0 | -3.2% |
| >>> | 2026-08-17 | 90.94 | 92.60 | 90.32 | 91.89 | 17103700.0 | 2.13% |
| >>> | 2026-08-14 | 89.64 | 91.02 | 89.36 | 89.97 | 15204300.0 | 1.93% |
| >>> | 2026-08-13 | 89.21 | 89.25 | 87.52 | 88.27 | 36716300.0 | -2.96% |
| >>> | 2026-08-12 | 92.59 | 92.66 | 90.38 | 90.96 | 18593300.0 | 0.93% |
| >>> | 2026-08-11 | 90.00 | 90.94 | 89.25 | 90.12 | 15322200.0 | -0.41% |
| >>> | 2026-08-10 | 88.90 | 90.75 | 87.43 | 90.49 | 22709800.0 | 0.67% |
| >>> | 2026-08-07 | 89.31 | 90.80 | 88.44 | 89.89 | 44624100.0 | 7.11% |
| >>> | 2026-08-06 | 82.44 | 84.48 | 82.18 | 83.92 | 25510600.0 | 0.29% |
| >>> | 2026-08-05 | 82.20 | 84.31 | 81.81 | 83.68 | 40684600.0 | 7.39% |
| >>> | 2026-08-04 | 77.61 | 78.86 | 77.01 | 77.92 | 20255600.0 | 2.46% |
| >>> | 2026-08-03 | 74.31 | 76.12 | 73.62 | 76.05 | 13804000.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice