Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 37.93 | 38.15 | 37.04 | 38.09 | 27272643 | 2.81% |
>>> | 2024-07-10 | 36.54 | 37.17 | 36.53 | 37.05 | 20498400 | 2.6% |
>>> | 2024-07-09 | 36.13 | 36.37 | 35.83 | 36.11 | 8032255 | 0.03% |
>>> | 2024-07-08 | 35.86 | 36.16 | 35.51 | 36.10 | 16419200 | -0.47% |
>>> | 2024-07-05 | 35.88 | 36.53 | 35.86 | 36.27 | 22013700 | 2.81% |
>>> | 2024-07-03 | 34.55 | 35.56 | 34.52 | 35.28 | 21553200 | 3.7% |
>>> | 2024-07-02 | 33.86 | 34.35 | 33.65 | 34.02 | 12883000 | 0.38% |
>>> | 2024-07-01 | 34.09 | 34.42 | 33.81 | 33.89 | 9041000 | -0.12% |
>>> | 2024-06-28 | 34.50 | 34.60 | 33.73 | 33.93 | 15818700 | -0.88% |
>>> | 2024-06-27 | 34.20 | 34.43 | 34.16 | 34.23 | 11931000 | 1.21% |
>>> | 2024-06-26 | 33.35 | 33.90 | 33.28 | 33.82 | 13325500 | -0.06% |
>>> | 2024-06-25 | 34.07 | 34.10 | 33.81 | 33.84 | 11287500 | -1.2% |
>>> | 2024-06-24 | 34.28 | 34.58 | 34.12 | 34.25 | 18740000 | 0.76% |
>>> | 2024-06-21 | 34.41 | 34.47 | 33.80 | 33.99 | 25321300 | -1.62% |
>>> | 2024-06-20 | 34.07 | 34.79 | 33.87 | 34.55 | 20773000 | 2.52% |
>>> | 2024-06-18 | 33.18 | 33.84 | 33.07 | 33.70 | 15535100 | 1.51% |
>>> | 2024-06-17 | 33.21 | 33.35 | 32.84 | 33.20 | 13690900 | -0.63% |
>>> | 2024-06-14 | 33.53 | 33.54 | 32.96 | 33.41 | 17444700 | 0.78% |
>>> | 2024-06-13 | 33.83 | 34.06 | 32.96 | 33.15 | 23431300 | -2.5% |
>>> | 2024-06-12 | 34.50 | 34.80 | 33.86 | 34.00 | 24769000 | 0.74% |
>>> | 2024-06-11 | 33.80 | 33.80 | 33.34 | 33.75 | 15358000 | -0.82% |
>>> | 2024-06-10 | 33.71 | 34.09 | 33.45 | 34.03 | 17131400 | 1.46% |
>>> | 2024-06-07 | 34.74 | 34.81 | 33.49 | 33.54 | 50927700 | -6.86% |
>>> | 2024-06-06 | 34.96 | 36.03 | 34.78 | 36.01 | 28039600 | 3.51% |
>>> | 2024-06-05 | 34.43 | 34.87 | 34.08 | 34.79 | 17602600 | 1.78% |
>>> | 2024-06-04 | 34.96 | 34.96 | 33.95 | 34.18 | 32854000 | -3.75% |
>>> | 2024-06-03 | 35.42 | 35.56 | 35.13 | 35.51 | 18190800 | 0.59% |
>>> | 2024-05-31 | 35.80 | 35.95 | 35.00 | 35.30 | 15716500 | -0.73% |
>>> | 2024-05-30 | 35.31 | 35.85 | 35.19 | 35.56 | 16137600 | 1.05% |
>>> | 2024-05-29 | 35.67 | 35.91 | 35.17 | 35.19 | 19201600 | -2.52% |
>>> | 2024-05-28 | 36.03 | 36.23 | 35.71 | 36.10 | 19222000 | 2.38% |
>>> | 2024-05-24 | 35.26 | 35.50 | 35.14 | 35.26 | 12295000 | 1.47% |
>>> | 2024-05-23 | 35.40 | 35.65 | 34.66 | 34.75 | 32337700 | -1.97% |
>>> | 2024-05-22 | 36.45 | 36.56 | 35.29 | 35.45 | 37395600 | -4.01% |
>>> | 2024-05-21 | 37.02 | 37.22 | 36.73 | 36.93 | 17236100 | -0.83% |
>>> | 2024-05-20 | 36.95 | 37.47 | 36.52 | 37.24 | 24774500 | 1.0% |
>>> | 2024-05-17 | 36.21 | 36.89 | 36.00 | 36.87 | 38752300 | 3.39% |
>>> | 2024-05-16 | 35.67 | 35.89 | 35.33 | 35.66 | 19420400 | -0.7% |
>>> | 2024-05-15 | 35.80 | 36.11 | 35.06 | 35.91 | 24490500 | 1.44% |
>>> | 2024-05-14 | 35.18 | 35.46 | 35.04 | 35.40 | 14664200 | 1.29% |
>>> | 2024-05-13 | 35.11 | 35.45 | 34.67 | 34.95 | 17445500 | -0.85% |
>>> | 2024-05-10 | 35.75 | 35.88 | 35.23 | 35.25 | 20642300 | -0.31% |
>>> | 2024-05-09 | 34.44 | 35.43 | 34.44 | 35.36 | 30259000 | 3.51% |
>>> | 2024-05-08 | 33.84 | 34.47 | 33.74 | 34.16 | 17701600 | -0.03% |
>>> | 2024-05-07 | 34.10 | 34.27 | 33.92 | 34.17 | 10059700 | -0.12% |
>>> | 2024-05-06 | 34.16 | 34.47 | 34.10 | 34.21 | 21579800 | 2.3% |
>>> | 2024-05-03 | 33.72 | 33.89 | 33.15 | 33.44 | 23408100 | -0.42% |
>>> | 2024-05-02 | 33.15 | 33.82 | 32.93 | 33.58 | 22145400 | 0.78% |
>>> | 2024-05-01 | 33.40 | 34.20 | 33.10 | 33.32 | 30054800 | 0.57% |
>>> | 2024-04-30 | 33.83 | 33.99 | 33.10 | 33.13 | 41599900 | -4.72% |
>>> | 2024-04-29 | 34.64 | 34.96 | 34.07 | 34.77 | 17947800 | 0.55% |
>>> | 2024-04-26 | 34.70 | 34.95 | 34.29 | 34.58 | 21754300 | 0.73% |
>>> | 2024-04-25 | 33.15 | 34.50 | 32.95 | 34.33 | 46561600 | 3.65% |
>>> | 2024-04-24 | 32.87 | 33.21 | 32.79 | 33.12 | 17527600 | 0.21% |
>>> | 2024-04-23 | 32.31 | 33.15 | 32.20 | 33.05 | 24960500 | 1.6% |
>>> | 2024-04-22 | 32.60 | 33.19 | 32.43 | 32.53 | 41107700 | -4.52% |
>>> | 2024-04-19 | 33.70 | 34.31 | 33.70 | 34.07 | 19437400 | 0.95% |
>>> | 2024-04-18 | 34.03 | 34.09 | 33.46 | 33.75 | 18486400 | 0.6% |
>>> | 2024-04-17 | 33.32 | 33.95 | 33.11 | 33.55 | 27931600 | 1.57% |
>>> | 2024-04-16 | 33.05 | 33.26 | 32.43 | 33.03 | 32547300 | -1.49% |
>>> | 2024-04-15 | 34.06 | 34.14 | 33.00 | 33.53 | 34573800 | -0.68% |
>>> | 2024-04-12 | 35.06 | 35.74 | 33.44 | 33.76 | 71491700 | -2.0% |
>>> | 2024-04-11 | 34.12 | 34.49 | 33.54 | 34.45 | 22445100 | 2.29% |
>>> | 2024-04-10 | 33.30 | 34.06 | 32.98 | 33.68 | 33130300 | -1.46% |
>>> | 2024-04-09 | 34.23 | 34.59 | 33.92 | 34.18 | 29048200 | 1.73% |
>>> | 2024-04-08 | 34.15 | 34.27 | 33.30 | 33.60 | 24472100 | -0.71% |
>>> | 2024-04-05 | 33.00 | 33.99 | 32.79 | 33.84 | 41859800 | 3.23% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice