Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 52.46 | 52.60 | 50.78 | 51.62 | 20142080 | -1.58% |
| >>> | 2025-07-14 | 52.42 | 53.30 | 52.38 | 52.45 | 13297300 | 0.06% |
| >>> | 2025-07-11 | 52.32 | 52.59 | 51.91 | 52.42 | 19039200 | 1.0% |
| >>> | 2025-07-10 | 51.68 | 51.90 | 50.98 | 51.90 | 13670000 | 0.78% |
| >>> | 2025-07-09 | 50.85 | 51.66 | 50.56 | 51.50 | 19710000 | 1.4% |
| >>> | 2025-07-08 | 52.94 | 52.95 | 50.35 | 50.79 | 37420000 | -4.48% |
| >>> | 2025-07-07 | 51.93 | 53.21 | 51.32 | 53.17 | 22030000 | 0.49% |
| >>> | 2025-07-03 | 52.19 | 52.92 | 52.15 | 52.91 | 11610000 | 0.47% |
| >>> | 2025-07-02 | 52.33 | 52.76 | 51.84 | 52.66 | 13100000 | 1.19% |
| >>> | 2025-07-01 | 53.01 | 53.05 | 51.96 | 52.04 | 19060000 | -0.04% |
| >>> | 2025-06-30 | 50.93 | 52.07 | 50.75 | 52.06 | 19780000 | 2.62% |
| >>> | 2025-06-27 | 50.92 | 51.12 | 50.32 | 50.73 | 32660000 | -3.59% |
| >>> | 2025-06-26 | 51.76 | 52.62 | 51.76 | 52.62 | 14870000 | 1.35% |
| >>> | 2025-06-25 | 51.59 | 52.16 | 51.45 | 51.92 | 12730000 | 0.12% |
| >>> | 2025-06-24 | 51.54 | 52.13 | 50.70 | 51.86 | 22160000 | -2.35% |
| >>> | 2025-06-23 | 52.52 | 53.74 | 52.27 | 53.11 | 21460000 | 1.57% |
| >>> | 2025-06-20 | 52.69 | 53.43 | 52.26 | 52.29 | 18720000 | -1.34% |
| >>> | 2025-06-18 | 53.35 | 53.70 | 52.90 | 53.00 | 14900000 | -0.95% |
| >>> | 2025-06-17 | 53.79 | 54.01 | 53.06 | 53.51 | 13410000 | -0.07% |
| >>> | 2025-06-16 | 53.70 | 54.15 | 53.50 | 53.55 | 18480000 | -1.67% |
| >>> | 2025-06-13 | 54.34 | 54.70 | 53.85 | 54.46 | 22540000 | 1.74% |
| >>> | 2025-06-12 | 52.80 | 53.76 | 52.72 | 53.53 | 25700000 | 3.06% |
| >>> | 2025-06-11 | 51.51 | 51.94 | 51.29 | 51.94 | 13530000 | 0.99% |
| >>> | 2025-06-10 | 52.43 | 52.60 | 51.12 | 51.43 | 17300000 | -1.34% |
| >>> | 2025-06-09 | 51.67 | 52.32 | 51.41 | 52.13 | 15250000 | 0.99% |
| >>> | 2025-06-06 | 53.09 | 53.09 | 51.47 | 51.62 | 31560000 | -2.88% |
| >>> | 2025-06-05 | 53.75 | 54.62 | 52.81 | 53.15 | 28640000 | -0.11% |
| >>> | 2025-06-04 | 53.26 | 53.50 | 52.87 | 53.21 | 18920000 | 0.23% |
| >>> | 2025-06-03 | 52.86 | 53.09 | 52.37 | 53.09 | 24480000 | -1.26% |
| >>> | 2025-06-02 | 51.72 | 53.83 | 51.66 | 53.77 | 39390000 | 6.16% |
| >>> | 2025-05-30 | 49.85 | 50.72 | 49.72 | 50.65 | 16800000 | 0.74% |
| >>> | 2025-05-29 | 50.59 | 50.84 | 49.94 | 50.28 | 11860000 | -0.14% |
| >>> | 2025-05-28 | 49.92 | 50.36 | 49.78 | 50.35 | 13210000 | 1.17% |
| >>> | 2025-05-27 | 49.41 | 50.31 | 49.34 | 49.77 | 20430000 | -1.5% |
| >>> | 2025-05-23 | 50.35 | 50.79 | 49.75 | 50.53 | 24170000 | 2.75% |
| >>> | 2025-05-22 | 49.28 | 49.57 | 48.70 | 49.18 | 16930000 | -0.53% |
| >>> | 2025-05-21 | 49.08 | 49.70 | 48.97 | 49.44 | 23180000 | 1.29% |
| >>> | 2025-05-20 | 47.43 | 48.82 | 47.26 | 48.81 | 26940000 | 3.11% |
| >>> | 2025-05-19 | 47.10 | 47.40 | 46.65 | 47.34 | 19580000 | 2.18% |
| >>> | 2025-05-16 | 45.41 | 46.35 | 45.25 | 46.33 | 17270000 | -0.34% |
| >>> | 2025-05-15 | 46.05 | 46.60 | 45.61 | 46.49 | 23460000 | 2.06% |
| >>> | 2025-05-14 | 45.51 | 45.66 | 45.10 | 45.55 | 26800000 | -2.13% |
| >>> | 2025-05-13 | 46.72 | 46.75 | 46.16 | 46.54 | 22360000 | -0.17% |
| >>> | 2025-05-12 | 48.06 | 48.08 | 46.35 | 46.62 | 42760000 | -7.44% |
| >>> | 2025-05-09 | 49.62 | 50.47 | 49.11 | 50.37 | 20700000 | 3.05% |
| >>> | 2025-05-08 | 49.85 | 50.05 | 48.72 | 48.88 | 20400000 | -1.89% |
| >>> | 2025-05-07 | 49.54 | 50.28 | 49.29 | 49.82 | 22430000 | -1.91% |
| >>> | 2025-05-06 | 49.91 | 50.83 | 49.37 | 50.79 | 31160000 | 4.25% |
| >>> | 2025-05-05 | 48.87 | 48.90 | 48.05 | 48.72 | 20920000 | 3.48% |
| >>> | 2025-05-02 | 47.85 | 48.11 | 46.73 | 47.08 | 14240000 | -0.25% |
| >>> | 2025-05-01 | 47.55 | 47.64 | 46.89 | 47.20 | 27130000 | -3.69% |
| >>> | 2025-04-30 | 48.00 | 49.03 | 47.99 | 49.01 | 15830000 | 1.09% |
| >>> | 2025-04-29 | 48.78 | 49.21 | 48.40 | 48.48 | 13110000 | -1.92% |
| >>> | 2025-04-28 | 48.54 | 49.43 | 48.31 | 49.43 | 15130000 | 1.27% |
| >>> | 2025-04-25 | 48.22 | 48.90 | 48.08 | 48.81 | 19300000 | -1.91% |
| >>> | 2025-04-24 | 49.61 | 49.82 | 48.80 | 49.76 | 22800000 | 2.11% |
| >>> | 2025-04-23 | 47.93 | 49.18 | 47.77 | 48.73 | 38930000 | -2.99% |
| >>> | 2025-04-22 | 51.90 | 51.95 | 50.02 | 50.23 | 38020000 | -2.77% |
| >>> | 2025-04-21 | 52.66 | 53.25 | 50.95 | 51.66 | 36300000 | 1.45% |
| >>> | 2025-04-17 | 51.51 | 51.60 | 50.37 | 50.92 | 25660000 | -1.91% |
| >>> | 2025-04-16 | 52.31 | 52.81 | 51.29 | 51.91 | 36630000 | 2.73% |
| >>> | 2025-04-15 | 50.47 | 50.74 | 49.90 | 50.53 | 14840000 | 1.02% |
| >>> | 2025-04-14 | 48.95 | 50.20 | 48.42 | 50.02 | 20730000 | 0.64% |
| >>> | 2025-04-11 | 48.87 | 50.15 | 48.86 | 49.70 | 40990000 | 5.36% |
| >>> | 2025-04-10 | 45.27 | 47.66 | 45.16 | 47.17 | 36180000 | 4.85% |
| >>> | 2025-04-09 | 43.27 | 45.33 | 42.77 | 44.99 | 47900000 | 8.41% |
| >>> | 2025-04-08 | 43.27 | 43.53 | 41.18 | 41.50 | 22510000 | 0.12% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice