Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-30 | 78.24 | 78.32 | 75.83 | 77.09 | 35726300.0 | -5.21% |
| >>> | 2026-10-29 | 81.83 | 82.08 | 80.71 | 81.33 | 20090900.0 | -3.12% |
| >>> | 2026-10-28 | 82.78 | 84.00 | 82.00 | 83.95 | 16732100.0 | 0.91% |
| >>> | 2026-10-27 | 81.37 | 83.23 | 81.04 | 83.19 | 15734000.0 | 2.68% |
| >>> | 2026-10-26 | 80.73 | 81.39 | 79.08 | 81.02 | 17752100.0 | 1.02% |
| >>> | 2026-10-23 | 81.16 | 81.61 | 78.92 | 80.20 | 19627200.0 | -1.82% |
| >>> | 2026-10-22 | 83.85 | 83.92 | 81.26 | 81.69 | 32392700.0 | -5.8% |
| >>> | 2026-10-21 | 86.97 | 87.17 | 85.29 | 86.72 | 12594400.0 | 0.72% |
| >>> | 2026-10-20 | 85.62 | 88.47 | 84.80 | 86.10 | 11917300.0 | -0.43% |
| >>> | 2026-10-19 | 87.14 | 87.74 | 86.43 | 86.47 | 10919100.0 | -1.41% |
| >>> | 2026-10-16 | 86.61 | 89.22 | 86.37 | 87.71 | 19125800.0 | 0.79% |
| >>> | 2026-10-15 | 84.78 | 87.12 | 84.12 | 87.02 | 24860500.0 | 4.34% |
| >>> | 2026-10-14 | 84.95 | 85.63 | 82.46 | 83.40 | 31323300.0 | -4.4% |
| >>> | 2026-10-13 | 89.13 | 89.39 | 86.57 | 87.24 | 15151700.0 | -1.46% |
| >>> | 2026-10-12 | 88.23 | 88.79 | 87.93 | 88.53 | 10229400.0 | -0.84% |
| >>> | 2026-10-09 | 88.64 | 89.63 | 88.25 | 89.28 | 19880400.0 | 2.95% |
| >>> | 2026-10-08 | 85.41 | 87.12 | 85.03 | 86.72 | 16652200.0 | 1.47% |
| >>> | 2026-10-07 | 85.32 | 86.39 | 84.36 | 85.46 | 20908400.0 | -3.13% |
| >>> | 2026-10-06 | 87.72 | 88.92 | 86.66 | 88.22 | 14642600.0 | 0.92% |
| >>> | 2026-10-05 | 87.84 | 88.18 | 85.99 | 87.42 | 15134600.0 | -0.41% |
| >>> | 2026-10-02 | 88.15 | 88.69 | 86.33 | 87.78 | 20071800.0 | 1.2% |
| >>> | 2026-10-01 | 87.69 | 88.03 | 86.48 | 86.74 | 23506500.0 | -1.21% |
| >>> | 2026-09-30 | 89.72 | 89.76 | 87.80 | 87.80 | 17088200.0 | -1.43% |
| >>> | 2026-09-29 | 88.75 | 89.26 | 87.81 | 89.07 | 19629800.0 | 1.34% |
| >>> | 2026-09-28 | 88.16 | 89.43 | 87.36 | 87.89 | 30488300.0 | -5.36% |
| >>> | 2026-09-25 | 92.44 | 93.32 | 91.34 | 92.87 | 15989300.0 | 0.56% |
| >>> | 2026-09-24 | 92.52 | 92.64 | 90.85 | 92.35 | 21881800.0 | -1.29% |
| >>> | 2026-09-23 | 95.18 | 95.27 | 93.07 | 93.56 | 28405500.0 | -4.36% |
| >>> | 2026-09-22 | 94.51 | 98.37 | 94.50 | 97.83 | 20860200.0 | 3.6% |
| >>> | 2026-09-21 | 95.81 | 95.91 | 93.71 | 94.43 | 17063800.0 | -1.1% |
| >>> | 2026-09-18 | 96.15 | 96.25 | 94.23 | 95.48 | 19017600.0 | -0.46% |
| >>> | 2026-09-17 | 95.85 | 96.68 | 94.45 | 95.92 | 21160100.0 | 3.36% |
| >>> | 2026-09-16 | 95.98 | 95.98 | 91.19 | 92.80 | 27020100.0 | -1.41% |
| >>> | 2026-09-15 | 94.62 | 94.75 | 92.85 | 94.13 | 13916600.0 | -0.01% |
| >>> | 2026-09-14 | 93.93 | 95.08 | 92.85 | 94.14 | 24406700.0 | -3.05% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice