Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 99.79 | 99.99 | 95.67 | 98.22 | 32456398.0 | 4.28% |
| >>> | 2026-02-02 | 93.97 | 96.87 | 92.00 | 94.19 | 35455600.0 | -0.01% |
| >>> | 2026-01-30 | 98.91 | 101.88 | 93.12 | 94.20 | 102854400.0 | -12.76% |
| >>> | 2026-01-29 | 113.29 | 113.50 | 104.65 | 107.98 | 66962400.0 | -3.73% |
| >>> | 2026-01-28 | 110.38 | 112.24 | 109.01 | 112.16 | 31375500.0 | 2.63% |
| >>> | 2026-01-27 | 107.92 | 109.38 | 103.88 | 109.29 | 30779100.0 | 1.68% |
| >>> | 2026-01-26 | 110.69 | 112.54 | 107.45 | 107.48 | 38883300.0 | 0.43% |
| >>> | 2026-01-23 | 105.53 | 107.62 | 104.85 | 107.02 | 19623000.0 | 1.76% |
| >>> | 2026-01-22 | 101.14 | 105.84 | 101.05 | 105.17 | 30396700.0 | 3.83% |
| >>> | 2026-01-21 | 104.90 | 105.33 | 100.56 | 101.29 | 34861200.0 | -1.45% |
| >>> | 2026-01-20 | 101.53 | 103.02 | 100.90 | 102.78 | 33061000.0 | 5.7% |
| >>> | 2026-01-16 | 96.28 | 97.34 | 94.44 | 97.24 | 19587300.0 | 0.13% |
| >>> | 2026-01-15 | 96.09 | 97.83 | 95.32 | 97.11 | 13979500.0 | 0.26% |
| >>> | 2026-01-14 | 98.41 | 98.42 | 95.37 | 96.86 | 22672600.0 | 0.4% |
| >>> | 2026-01-13 | 97.03 | 97.97 | 96.24 | 96.47 | 19578600.0 | 0.78% |
| >>> | 2026-01-12 | 95.19 | 96.98 | 95.07 | 95.72 | 27296500.0 | 3.41% |
| >>> | 2026-01-09 | 91.81 | 93.17 | 91.23 | 92.56 | 18108500.0 | 1.11% |
| >>> | 2026-01-08 | 89.11 | 91.56 | 88.79 | 91.54 | 17535800.0 | 0.53% |
| >>> | 2026-01-07 | 89.46 | 91.13 | 88.09 | 91.06 | 18414900.0 | -1.17% |
| >>> | 2026-01-06 | 89.27 | 92.21 | 89.07 | 92.14 | 23581700.0 | 4.17% |
| >>> | 2026-01-05 | 87.78 | 90.66 | 87.28 | 88.45 | 25195000.0 | 3.17% |
| >>> | 2026-01-02 | 87.12 | 87.21 | 83.23 | 85.73 | 24032300.0 | -0.05% |
| >>> | 2025-12-31 | 86.45 | 87.73 | 85.66 | 85.77 | 13174500.0 | -1.23% |
| >>> | 2025-12-30 | 88.05 | 88.40 | 86.56 | 86.84 | 19494800.0 | 1.15% |
| >>> | 2025-12-29 | 86.93 | 87.47 | 84.89 | 85.85 | 39910100.0 | -5.96% |
| >>> | 2025-12-26 | 90.93 | 91.67 | 89.61 | 91.29 | 24708900.0 | 1.77% |
| >>> | 2025-12-24 | 89.80 | 90.27 | 88.27 | 89.70 | 14136200.0 | -0.63% |
| >>> | 2025-12-23 | 90.35 | 90.48 | 88.69 | 90.27 | 18969200.0 | 0.1% |
| >>> | 2025-12-22 | 89.66 | 91.05 | 89.07 | 90.18 | 24707400.0 | 3.46% |
| >>> | 2025-12-19 | 84.96 | 88.05 | 84.94 | 87.16 | 24699800.0 | 2.48% |
| >>> | 2025-12-18 | 84.71 | 86.57 | 84.23 | 85.05 | 18771500.0 | -0.19% |
| >>> | 2025-12-17 | 85.49 | 86.00 | 84.01 | 85.21 | 17984700.0 | 1.18% |
| >>> | 2025-12-16 | 84.55 | 85.68 | 83.15 | 84.22 | 14848800.0 | -0.02% |
| >>> | 2025-12-15 | 85.89 | 86.12 | 83.12 | 84.24 | 21774900.0 | -0.94% |
| >>> | 2025-12-12 | 87.86 | 87.86 | 83.63 | 85.04 | 26735900.0 | -1.41% |
| >>> | 2025-12-11 | 83.20 | 87.45 | 83.12 | 86.26 | 29997000.0 | 3.53% |
| >>> | 2025-12-10 | 81.55 | 83.94 | 80.53 | 83.32 | 22917900.0 | 1.68% |
| >>> | 2025-12-09 | 79.30 | 82.07 | 79.29 | 81.94 | 19287000.0 | 3.51% |
| >>> | 2025-12-08 | 81.02 | 81.25 | 79.07 | 79.16 | 18977000.0 | -2.31% |
| >>> | 2025-12-05 | 82.00 | 83.76 | 80.72 | 81.03 | 17559200.0 | -0.44% |
| >>> | 2025-12-04 | 80.34 | 81.49 | 80.03 | 81.39 | 12264600.0 | 0.41% |
| >>> | 2025-12-03 | 82.13 | 82.92 | 80.94 | 81.06 | 17556100.0 | -0.67% |
| >>> | 2025-12-02 | 82.47 | 82.96 | 79.30 | 81.61 | 25468400.0 | -1.46% |
| >>> | 2025-12-01 | 83.95 | 84.03 | 82.12 | 82.82 | 20533900.0 | -0.49% |
| >>> | 2025-11-28 | 82.26 | 83.28 | 81.77 | 83.23 | 15906800.0 | 2.06% |
| >>> | 2025-11-26 | 78.65 | 81.83 | 78.55 | 81.55 | 27375300.0 | 4.82% |
| >>> | 2025-11-25 | 77.31 | 78.54 | 76.86 | 77.80 | 14938400.0 | -0.21% |
| >>> | 2025-11-24 | 74.15 | 78.00 | 74.07 | 77.96 | 24487400.0 | 5.85% |
| >>> | 2025-11-21 | 73.02 | 74.66 | 72.45 | 73.65 | 25694900.0 | 0.93% |
| >>> | 2025-11-20 | 76.74 | 77.74 | 72.94 | 72.97 | 34685000.0 | -4.48% |
| >>> | 2025-11-19 | 76.95 | 78.18 | 75.52 | 76.39 | 21959400.0 | 1.0% |
| >>> | 2025-11-18 | 75.61 | 76.47 | 74.38 | 75.63 | 24323800.0 | 0.91% |
| >>> | 2025-11-17 | 75.65 | 76.97 | 74.20 | 74.95 | 25837000.0 | -1.59% |
| >>> | 2025-11-14 | 73.54 | 76.91 | 73.25 | 76.16 | 28841200.0 | -1.16% |
| >>> | 2025-11-13 | 79.49 | 79.74 | 76.42 | 77.05 | 30345900.0 | -2.78% |
| >>> | 2025-11-12 | 76.75 | 79.97 | 76.30 | 79.25 | 33319500.0 | 3.31% |
| >>> | 2025-11-11 | 76.54 | 76.82 | 74.95 | 76.71 | 17170100.0 | 0.96% |
| >>> | 2025-11-10 | 75.24 | 76.47 | 74.62 | 75.98 | 30851200.0 | 4.73% |
| >>> | 2025-11-07 | 71.48 | 72.55 | 70.48 | 72.55 | 20421900.0 | 2.53% |
| >>> | 2025-11-06 | 71.27 | 72.71 | 70.70 | 70.76 | 22007600.0 | 0.13% |
| >>> | 2025-11-05 | 69.91 | 70.89 | 69.48 | 70.67 | 24340100.0 | 3.5% |
| >>> | 2025-11-04 | 69.34 | 69.63 | 68.20 | 68.28 | 28765500.0 | -4.24% |
| >>> | 2025-11-03 | 71.72 | 72.44 | 70.73 | 71.30 | 15630000.0 | -1.05% |
| >>> | 2025-10-31 | 72.91 | 72.92 | 71.15 | 72.06 | 20882300.0 | -1.15% |
| >>> | 2025-10-30 | 70.92 | 73.06 | 70.51 | 72.90 | 25166200.0 | 2.57% |
| >>> | 2025-10-29 | 72.90 | 73.00 | 70.70 | 71.07 | 33614500.0 | 0.07% |
| >>> | 2025-10-28 | 68.64 | 71.24 | 68.42 | 71.02 | 28611800.0 | 1.59% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice