Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 84.91 | 86.57 | 81.47 | 82.51 | 36479790.0 | -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% |
| >>> | 2026-04-27 | 93.42 | 93.47 | 92.12 | 92.59 | 12010100.0 | -1.85% |
| >>> | 2026-04-24 | 93.15 | 94.51 | 92.22 | 94.34 | 16967400.0 | 2.33% |
| >>> | 2026-04-23 | 93.33 | 94.00 | 90.20 | 92.19 | 27735600.0 | -2.42% |
| >>> | 2026-04-22 | 95.04 | 95.76 | 94.04 | 94.48 | 14371300.0 | 1.6% |
| >>> | 2026-04-21 | 97.89 | 98.48 | 92.69 | 92.99 | 31531500.0 | -6.19% |
| >>> | 2026-04-20 | 99.46 | 99.55 | 98.10 | 99.13 | 11898000.0 | -1.21% |
| >>> | 2026-04-17 | 99.75 | 102.39 | 99.39 | 100.34 | 21381400.0 | 2.74% |
| >>> | 2026-04-16 | 98.21 | 99.10 | 97.35 | 97.66 | 13842000.0 | -0.11% |
| >>> | 2026-04-15 | 99.92 | 100.43 | 97.68 | 97.77 | 16644600.0 | -2.96% |
| >>> | 2026-04-14 | 100.05 | 101.57 | 99.42 | 100.75 | 15841100.0 | 1.99% |
| >>> | 2026-04-13 | 98.01 | 99.23 | 97.35 | 98.78 | 12446100.0 | -0.61% |
| >>> | 2026-04-10 | 98.98 | 100.22 | 98.79 | 99.39 | 17803500.0 | 1.06% |
| >>> | 2026-04-09 | 98.35 | 99.93 | 97.00 | 98.35 | 14310500.0 | 0.17% |
| >>> | 2026-04-08 | 100.88 | 101.37 | 96.63 | 98.18 | 26188600.0 | 3.38% |
| >>> | 2026-04-07 | 93.69 | 95.23 | 91.44 | 94.97 | 13596700.0 | 1.23% |
| >>> | 2026-04-06 | 94.26 | 95.28 | 93.41 | 93.82 | 11572800.0 | -0.81% |
| >>> | 2026-04-02 | 90.16 | 95.85 | 89.99 | 94.59 | 22726700.0 | -1.48% |
| >>> | 2026-04-01 | 94.71 | 97.71 | 93.48 | 96.01 | 42051300.0 | 4.62% |
| >>> | 2026-03-31 | 88.05 | 91.78 | 87.88 | 91.77 | 36516300.0 | 6.97% |
| >>> | 2026-03-30 | 87.39 | 88.41 | 84.73 | 85.79 | 24114400.0 | 0.0% |
| >>> | 2026-03-27 | 82.79 | 86.92 | 82.39 | 85.79 | 35300800.0 | 4.13% |
| >>> | 2026-03-26 | 83.47 | 86.53 | 82.27 | 82.39 | 41416000.0 | -4.55% |
| >>> | 2026-03-25 | 87.52 | 88.07 | 85.50 | 86.32 | 33509100.0 | 3.38% |
| >>> | 2026-03-24 | 81.91 | 84.12 | 80.78 | 83.50 | 23529700.0 | 0.14% |
| >>> | 2026-03-23 | 81.36 | 84.97 | 81.12 | 83.38 | 62217700.0 | 4.07% |
| >>> | 2026-03-20 | 83.32 | 83.39 | 78.74 | 80.12 | 40023300.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice