Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 88.50 | 88.49 | 84.24 | 85.66 | 26548511 | -0.7% |
| >>> | 2025-12-11 | 83.20 | 87.45 | 83.12 | 86.26 | 29997000 | 3.53% |
| >>> | 2025-12-10 | 81.55 | 83.94 | 80.53 | 83.32 | 22917900 | 1.68% |
| >>> | 2025-12-09 | 79.30 | 82.07 | 79.29 | 81.94 | 19287000 | 3.51% |
| >>> | 2025-12-08 | 81.02 | 81.25 | 79.07 | 79.16 | 18977000 | -2.31% |
| >>> | 2025-12-05 | 82.00 | 83.76 | 80.72 | 81.03 | 17559200 | -0.44% |
| >>> | 2025-12-04 | 80.34 | 81.49 | 80.03 | 81.39 | 12264600 | 0.41% |
| >>> | 2025-12-03 | 82.13 | 82.92 | 80.94 | 81.06 | 17556100 | -0.67% |
| >>> | 2025-12-02 | 82.47 | 82.96 | 79.30 | 81.61 | 25468400 | -1.46% |
| >>> | 2025-12-01 | 83.95 | 84.03 | 82.12 | 82.82 | 20533900 | -0.49% |
| >>> | 2025-11-28 | 82.26 | 83.28 | 81.77 | 83.23 | 15906800 | 2.06% |
| >>> | 2025-11-26 | 78.65 | 81.83 | 78.55 | 81.55 | 27375300 | 4.82% |
| >>> | 2025-11-25 | 77.31 | 78.54 | 76.86 | 77.80 | 14938400 | -0.21% |
| >>> | 2025-11-24 | 74.15 | 78.00 | 74.07 | 77.96 | 24487400 | 5.85% |
| >>> | 2025-11-21 | 73.02 | 74.66 | 72.45 | 73.65 | 25694900 | 0.93% |
| >>> | 2025-11-20 | 76.74 | 77.74 | 72.94 | 72.97 | 34685000 | -4.48% |
| >>> | 2025-11-19 | 76.95 | 78.18 | 75.52 | 76.39 | 21959400 | 1.0% |
| >>> | 2025-11-18 | 75.61 | 76.47 | 74.38 | 75.63 | 24323800 | 0.91% |
| >>> | 2025-11-17 | 75.65 | 76.97 | 74.20 | 74.95 | 25837000 | -1.59% |
| >>> | 2025-11-14 | 73.54 | 76.91 | 73.25 | 76.16 | 28841200 | -1.16% |
| >>> | 2025-11-13 | 79.49 | 79.74 | 76.42 | 77.05 | 30345900 | -2.78% |
| >>> | 2025-11-12 | 76.75 | 79.97 | 76.30 | 79.25 | 33319500 | 3.31% |
| >>> | 2025-11-11 | 76.54 | 76.82 | 74.95 | 76.71 | 17170100 | 0.96% |
| >>> | 2025-11-10 | 75.24 | 76.47 | 74.62 | 75.98 | 30851200 | 4.73% |
| >>> | 2025-11-07 | 71.48 | 72.55 | 70.48 | 72.55 | 20421900 | 2.53% |
| >>> | 2025-11-06 | 71.27 | 72.71 | 70.70 | 70.76 | 22007600 | 0.13% |
| >>> | 2025-11-05 | 69.91 | 70.89 | 69.48 | 70.67 | 24340100 | 3.5% |
| >>> | 2025-11-04 | 69.34 | 69.63 | 68.20 | 68.28 | 28765500 | -4.24% |
| >>> | 2025-11-03 | 71.72 | 72.44 | 70.73 | 71.30 | 15630000 | -1.05% |
| >>> | 2025-10-31 | 72.91 | 72.92 | 71.15 | 72.06 | 20882300 | -1.15% |
| >>> | 2025-10-30 | 70.92 | 73.06 | 70.51 | 72.90 | 25166200 | 2.57% |
| >>> | 2025-10-29 | 72.90 | 73.00 | 70.70 | 71.07 | 33614500 | 0.07% |
| >>> | 2025-10-28 | 68.64 | 71.24 | 68.42 | 71.02 | 28611800 | 1.59% |
| >>> | 2025-10-27 | 70.15 | 71.38 | 68.13 | 69.91 | 50661700 | -3.97% |
| >>> | 2025-10-24 | 72.50 | 74.01 | 72.15 | 72.80 | 24477100 | -1.34% |
| >>> | 2025-10-23 | 74.52 | 74.68 | 73.59 | 73.79 | 25689000 | 1.15% |
| >>> | 2025-10-22 | 70.48 | 73.32 | 70.28 | 72.95 | 47998500 | 0.22% |
| >>> | 2025-10-21 | 74.58 | 74.99 | 72.13 | 72.79 | 71270200 | -9.42% |
| >>> | 2025-10-20 | 80.18 | 81.02 | 79.01 | 80.36 | 29436000 | 2.07% |
| >>> | 2025-10-17 | 82.17 | 82.42 | 77.18 | 78.73 | 70598800 | -6.76% |
| >>> | 2025-10-16 | 82.46 | 85.09 | 81.72 | 84.44 | 39781800 | 3.65% |
| >>> | 2025-10-15 | 79.51 | 81.74 | 79.24 | 81.47 | 31551700 | 3.85% |
| >>> | 2025-10-14 | 78.03 | 79.40 | 77.61 | 78.45 | 20129200 | -1.16% |
| >>> | 2025-10-13 | 78.08 | 79.46 | 77.96 | 79.37 | 26089500 | 4.74% |
| >>> | 2025-10-10 | 75.86 | 76.62 | 75.08 | 75.78 | 24817200 | 0.22% |
| >>> | 2025-10-09 | 79.19 | 79.33 | 74.58 | 75.61 | 40970500 | -4.47% |
| >>> | 2025-10-08 | 78.68 | 79.15 | 77.59 | 79.15 | 25676100 | 2.83% |
| >>> | 2025-10-07 | 78.66 | 78.69 | 76.69 | 76.97 | 21615600 | -2.09% |
| >>> | 2025-10-06 | 78.06 | 79.49 | 77.79 | 78.61 | 26286300 | 1.98% |
| >>> | 2025-10-03 | 77.32 | 77.76 | 76.53 | 77.08 | 15113300 | -0.03% |
| >>> | 2025-10-02 | 78.29 | 78.32 | 74.10 | 77.10 | 41791200 | -0.04% |
| >>> | 2025-10-01 | 77.11 | 77.96 | 76.59 | 77.13 | 22633000 | 0.96% |
| >>> | 2025-09-30 | 74.97 | 77.18 | 74.74 | 76.40 | 21221700 | 0.9% |
| >>> | 2025-09-29 | 76.58 | 76.87 | 75.36 | 75.72 | 24062700 | 1.39% |
| >>> | 2025-09-26 | 73.68 | 74.93 | 73.24 | 74.68 | 21411900 | 2.12% |
| >>> | 2025-09-25 | 72.31 | 73.20 | 72.01 | 73.13 | 23268600 | 1.12% |
| >>> | 2025-09-24 | 73.96 | 74.45 | 72.27 | 72.32 | 27972000 | -2.57% |
| >>> | 2025-09-23 | 74.88 | 75.28 | 73.88 | 74.23 | 23168400 | -0.13% |
| >>> | 2025-09-22 | 73.77 | 74.37 | 72.84 | 74.33 | 30822600 | 2.72% |
| >>> | 2025-09-19 | 68.92 | 72.53 | 68.89 | 72.36 | 36429000 | 5.19% |
| >>> | 2025-09-18 | 68.15 | 68.80 | 67.26 | 68.79 | 21638900 | 0.19% |
| >>> | 2025-09-17 | 68.24 | 69.93 | 67.77 | 68.66 | 28270300 | -0.52% |
| >>> | 2025-09-16 | 70.57 | 70.64 | 68.63 | 69.02 | 22742300 | -2.07% |
| >>> | 2025-09-15 | 69.30 | 70.76 | 69.15 | 70.48 | 16298200 | 1.05% |
| >>> | 2025-09-12 | 69.96 | 70.11 | 69.24 | 69.75 | 13891100 | -0.01% |
| >>> | 2025-09-11 | 68.24 | 69.76 | 68.08 | 69.76 | 18762100 | 1.84% |
| >>> | 2025-09-10 | 67.47 | 68.59 | 67.46 | 68.50 | 18297300 | 2.47% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice