NYSEArca - Delayed Quote • USD
VanEck Gold Miners ETF (GDX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 36.21 | 36.89 | 36.00 | 36.87 | 36.87 | 38,171,500 |
May 16, 2024 | 35.67 | 35.89 | 35.33 | 35.66 | 35.66 | 19,420,400 |
May 15, 2024 | 35.80 | 36.11 | 35.06 | 35.91 | 35.91 | 24,490,500 |
May 14, 2024 | 35.18 | 35.46 | 35.04 | 35.40 | 35.40 | 14,664,200 |
May 13, 2024 | 35.11 | 35.45 | 34.67 | 34.95 | 34.95 | 17,445,500 |
May 10, 2024 | 35.75 | 35.88 | 35.23 | 35.25 | 35.25 | 20,642,300 |
May 9, 2024 | 34.44 | 35.43 | 34.44 | 35.36 | 35.36 | 30,259,000 |
May 8, 2024 | 33.84 | 34.47 | 33.74 | 34.16 | 34.16 | 17,701,600 |
May 7, 2024 | 34.10 | 34.27 | 33.92 | 34.17 | 34.17 | 10,059,700 |
May 6, 2024 | 34.16 | 34.47 | 34.10 | 34.21 | 34.21 | 21,579,800 |
May 3, 2024 | 33.72 | 33.89 | 33.15 | 33.44 | 33.44 | 23,408,100 |
May 2, 2024 | 33.15 | 33.82 | 32.93 | 33.58 | 33.58 | 22,145,400 |
May 1, 2024 | 33.40 | 34.20 | 33.10 | 33.32 | 33.32 | 30,054,800 |
Apr 30, 2024 | 33.83 | 33.99 | 33.10 | 33.13 | 33.13 | 41,599,900 |
Apr 29, 2024 | 34.64 | 34.96 | 34.07 | 34.77 | 34.77 | 17,947,800 |
Apr 26, 2024 | 34.70 | 34.95 | 34.29 | 34.58 | 34.58 | 21,754,300 |
Apr 25, 2024 | 33.15 | 34.50 | 32.95 | 34.33 | 34.33 | 46,561,600 |
Apr 24, 2024 | 32.87 | 33.21 | 32.79 | 33.12 | 33.12 | 17,527,600 |
Apr 23, 2024 | 32.31 | 33.15 | 32.20 | 33.05 | 33.05 | 24,960,500 |
Apr 22, 2024 | 32.60 | 33.19 | 32.43 | 32.53 | 32.53 | 41,107,700 |
Apr 19, 2024 | 33.70 | 34.31 | 33.70 | 34.07 | 34.07 | 19,437,400 |
Apr 18, 2024 | 34.03 | 34.09 | 33.46 | 33.75 | 33.75 | 18,486,400 |
Apr 17, 2024 | 33.32 | 33.95 | 33.11 | 33.55 | 33.55 | 27,931,600 |
Apr 16, 2024 | 33.05 | 33.26 | 32.43 | 33.03 | 33.03 | 32,547,300 |
Apr 15, 2024 | 34.06 | 34.14 | 33.00 | 33.53 | 33.53 | 34,573,800 |
Apr 12, 2024 | 35.06 | 35.74 | 33.44 | 33.76 | 33.76 | 71,491,700 |
Apr 11, 2024 | 34.12 | 34.49 | 33.54 | 34.45 | 34.45 | 22,445,100 |
Apr 10, 2024 | 33.30 | 34.06 | 32.98 | 33.68 | 33.68 | 33,130,300 |
Apr 9, 2024 | 34.23 | 34.59 | 33.92 | 34.18 | 34.18 | 29,048,200 |
Apr 8, 2024 | 34.15 | 34.27 | 33.30 | 33.60 | 33.60 | 24,472,100 |
Apr 5, 2024 | 33.00 | 33.99 | 32.79 | 33.84 | 33.84 | 41,859,800 |
Apr 4, 2024 | 33.14 | 33.31 | 32.73 | 32.78 | 32.78 | 29,952,400 |
Apr 3, 2024 | 32.39 | 33.24 | 32.33 | 33.14 | 33.14 | 30,509,300 |
Apr 2, 2024 | 32.24 | 32.49 | 31.95 | 32.44 | 32.44 | 34,459,200 |
Apr 1, 2024 | 32.31 | 32.43 | 31.71 | 32.03 | 32.03 | 27,020,600 |
Mar 28, 2024 | 31.41 | 31.78 | 31.11 | 31.62 | 31.62 | 28,716,300 |
Mar 27, 2024 | 30.04 | 30.97 | 30.02 | 30.96 | 30.96 | 26,953,100 |
Mar 26, 2024 | 30.46 | 30.47 | 29.82 | 29.85 | 29.85 | 13,428,600 |
Mar 25, 2024 | 29.83 | 30.39 | 29.82 | 29.83 | 29.83 | 17,643,300 |
Mar 22, 2024 | 29.77 | 30.05 | 29.59 | 29.60 | 29.60 | 21,646,200 |
Mar 21, 2024 | 30.54 | 30.84 | 29.96 | 29.96 | 29.96 | 34,092,100 |
Mar 20, 2024 | 28.96 | 30.52 | 28.91 | 30.26 | 30.26 | 35,671,400 |
Mar 19, 2024 | 29.51 | 29.53 | 29.02 | 29.06 | 29.06 | 28,698,900 |
Mar 18, 2024 | 29.85 | 29.93 | 29.66 | 29.74 | 29.74 | 25,774,500 |
Mar 15, 2024 | 29.79 | 30.08 | 29.61 | 29.89 | 29.89 | 22,347,500 |
Mar 14, 2024 | 29.96 | 30.09 | 29.71 | 29.89 | 29.89 | 22,337,700 |
Mar 13, 2024 | 29.78 | 30.49 | 29.73 | 30.29 | 30.29 | 24,676,600 |
Mar 12, 2024 | 29.55 | 29.62 | 29.20 | 29.58 | 29.58 | 25,334,200 |
Mar 11, 2024 | 29.60 | 30.34 | 29.45 | 30.13 | 30.13 | 28,314,000 |
Mar 8, 2024 | 29.82 | 30.00 | 29.44 | 29.64 | 29.64 | 32,708,800 |
Mar 7, 2024 | 29.50 | 29.72 | 29.34 | 29.61 | 29.61 | 25,808,800 |
Mar 6, 2024 | 29.05 | 29.54 | 29.01 | 29.16 | 29.16 | 28,673,000 |
Mar 5, 2024 | 28.98 | 29.15 | 28.63 | 28.66 | 28.66 | 33,710,200 |
Mar 4, 2024 | 27.80 | 28.58 | 27.68 | 28.51 | 28.51 | 49,404,900 |
Mar 1, 2024 | 26.71 | 27.45 | 26.30 | 27.33 | 27.33 | 41,333,500 |
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 26.36 | 28,381,700 |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 25.78 | 20,071,400 |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 26.03 | 20,494,100 |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 26.25 | 20,293,200 |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 26.66 | 27,368,400 |
Feb 22, 2024 | 26.70 | 26.74 | 26.06 | 26.16 | 26.16 | 27,627,500 |
Feb 21, 2024 | 27.00 | 27.00 | 26.44 | 26.82 | 26.82 | 21,676,300 |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 26.99 | 16,047,500 |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 26.86 | 19,616,600 |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26.77 | 26,932,000 |
Feb 14, 2024 | 25.97 | 26.10 | 25.69 | 26.01 | 26.01 | 26,125,900 |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 25.89 | 48,889,000 |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 27.29 | 17,511,300 |
Feb 9, 2024 | 27.17 | 27.19 | 26.77 | 26.97 | 26.97 | 20,973,700 |
Feb 8, 2024 | 27.30 | 27.45 | 27.17 | 27.30 | 27.30 | 12,609,500 |
Feb 7, 2024 | 27.65 | 27.75 | 27.38 | 27.46 | 27.46 | 13,055,900 |
Feb 6, 2024 | 27.49 | 27.77 | 27.37 | 27.72 | 27.72 | 11,292,700 |
Feb 5, 2024 | 27.46 | 27.67 | 27.23 | 27.36 | 27.36 | 22,148,900 |
Feb 2, 2024 | 28.21 | 28.24 | 27.69 | 28.02 | 28.02 | 37,209,000 |
Feb 1, 2024 | 28.29 | 29.14 | 28.25 | 29.03 | 29.03 | 34,102,000 |
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 27.94 | 28,238,900 |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 28.15 | 15,319,900 |
Jan 29, 2024 | 28.40 | 28.40 | 27.87 | 28.36 | 28.36 | 16,190,800 |
Jan 26, 2024 | 28.24 | 28.46 | 28.03 | 28.07 | 28.07 | 14,246,500 |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 28.25 | 17,608,000 |
Jan 24, 2024 | 28.85 | 29.04 | 27.69 | 27.70 | 27.70 | 27,261,800 |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 28.23 | 17,398,100 |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 27.60 | 11,064,300 |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 27.69 | 20,331,600 |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 27.59 | 18,315,100 |
Jan 17, 2024 | 27.95 | 27.97 | 27.44 | 27.51 | 27.51 | 37,527,500 |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 28.39 | 31,802,300 |
Jan 12, 2024 | 29.72 | 30.22 | 29.56 | 29.70 | 29.70 | 29,213,500 |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 28.89 | 22,435,100 |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 29.11 | 19,691,900 |
Jan 9, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 29.17 | 20,971,200 |
Jan 8, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 29.70 | 14,185,500 |
Jan 5, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 29.77 | 19,552,100 |
Jan 4, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 29.77 | 17,862,300 |
Jan 3, 2024 | 29.91 | 30.06 | 29.53 | 29.76 | 29.76 | 33,470,600 |
Jan 2, 2024 | 31.04 | 31.24 | 30.50 | 30.56 | 30.56 | 21,612,300 |
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 31.01 | 19,119,300 |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 31.17 | 27,291,700 |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 31.98 | 18,337,500 |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 31.67 | 10,339,500 |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 31.56 | 22,670,600 |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 31.35 | 19,965,900 |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 30.78 | 20,212,500 |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 31.55 | 33,525,900 |
Dec 18, 2023 | 0.50 Dividend | |||||
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 30.73 | 20,872,500 |
Dec 15, 2023 | 31.11 | 31.35 | 30.89 | 30.95 | 30.45 | 21,261,200 |
Dec 14, 2023 | 31.18 | 31.93 | 31.04 | 31.31 | 30.80 | 36,945,300 |
Dec 13, 2023 | 28.87 | 30.70 | 28.67 | 30.70 | 30.20 | 44,140,100 |
Dec 12, 2023 | 29.65 | 29.65 | 28.72 | 28.86 | 28.39 | 25,652,700 |
Dec 11, 2023 | 29.34 | 29.63 | 29.08 | 29.55 | 29.07 | 18,238,400 |
Dec 8, 2023 | 29.68 | 30.11 | 29.36 | 29.68 | 29.20 | 27,547,100 |
Dec 7, 2023 | 30.62 | 30.63 | 29.99 | 30.32 | 29.83 | 18,815,000 |
Dec 6, 2023 | 30.84 | 30.97 | 30.41 | 30.42 | 29.93 | 16,837,000 |
Dec 5, 2023 | 30.69 | 30.95 | 30.17 | 30.48 | 29.99 | 28,217,700 |
Dec 4, 2023 | 31.12 | 31.30 | 30.74 | 31.02 | 30.52 | 45,796,100 |
Dec 1, 2023 | 31.24 | 31.91 | 31.12 | 31.81 | 31.30 | 33,498,300 |
Nov 30, 2023 | 31.07 | 31.33 | 30.86 | 31.32 | 30.81 | 18,194,300 |
Nov 29, 2023 | 31.22 | 31.39 | 30.95 | 31.20 | 30.70 | 21,026,400 |
Nov 28, 2023 | 30.15 | 31.23 | 30.06 | 31.22 | 30.72 | 41,105,000 |
Nov 27, 2023 | 29.71 | 29.95 | 29.46 | 29.79 | 29.31 | 19,761,600 |
Nov 24, 2023 | 29.26 | 29.52 | 29.18 | 29.32 | 28.85 | 8,156,800 |
Nov 22, 2023 | 29.24 | 29.40 | 29.01 | 29.25 | 28.78 | 12,381,600 |
Nov 21, 2023 | 28.95 | 29.60 | 28.95 | 29.21 | 28.74 | 28,990,800 |
Nov 20, 2023 | 28.14 | 28.54 | 27.97 | 28.51 | 28.05 | 15,284,300 |
Nov 17, 2023 | 28.69 | 28.86 | 28.38 | 28.43 | 27.97 | 14,430,300 |
Nov 16, 2023 | 28.25 | 29.07 | 28.19 | 28.61 | 28.15 | 34,034,700 |
Nov 15, 2023 | 28.36 | 28.51 | 28.00 | 28.19 | 27.73 | 16,306,700 |
Nov 14, 2023 | 27.75 | 28.52 | 27.68 | 28.33 | 27.87 | 31,498,100 |
Nov 13, 2023 | 27.14 | 27.39 | 27.02 | 27.04 | 26.60 | 13,324,200 |
Nov 10, 2023 | 27.35 | 27.40 | 27.02 | 27.25 | 26.81 | 19,074,900 |
Nov 9, 2023 | 27.78 | 28.25 | 27.41 | 27.59 | 27.14 | 19,587,000 |
Nov 8, 2023 | 28.33 | 28.44 | 27.53 | 27.69 | 27.24 | 25,654,000 |
Nov 7, 2023 | 28.77 | 28.84 | 28.11 | 28.59 | 28.13 | 42,313,000 |
Nov 6, 2023 | 29.37 | 29.55 | 29.11 | 29.15 | 28.68 | 26,550,900 |
Nov 3, 2023 | 28.54 | 29.81 | 28.50 | 29.47 | 28.99 | 44,102,100 |
Nov 2, 2023 | 28.41 | 28.41 | 27.90 | 28.26 | 27.80 | 15,682,800 |
Nov 1, 2023 | 28.10 | 28.33 | 27.61 | 28.11 | 27.66 | 29,754,900 |
Oct 31, 2023 | 28.62 | 28.85 | 27.79 | 28.01 | 27.56 | 30,992,600 |
Oct 30, 2023 | 29.25 | 29.36 | 28.70 | 28.77 | 28.31 | 21,899,300 |
Oct 27, 2023 | 28.64 | 29.22 | 28.32 | 29.20 | 28.73 | 31,547,300 |
Oct 26, 2023 | 28.71 | 28.88 | 28.09 | 28.52 | 28.06 | 37,274,000 |
Oct 25, 2023 | 29.11 | 29.51 | 28.76 | 28.78 | 28.32 | 21,062,700 |
Oct 24, 2023 | 28.91 | 29.38 | 28.88 | 29.26 | 28.79 | 13,488,300 |
Oct 23, 2023 | 29.26 | 29.53 | 28.71 | 29.24 | 28.77 | 16,690,200 |
Oct 20, 2023 | 29.60 | 30.16 | 29.47 | 29.48 | 29.00 | 29,692,900 |
Oct 19, 2023 | 29.45 | 29.59 | 29.00 | 29.51 | 29.03 | 24,517,100 |
Oct 18, 2023 | 29.98 | 30.07 | 29.27 | 29.45 | 28.97 | 23,181,100 |
Oct 17, 2023 | 28.98 | 29.57 | 28.83 | 29.53 | 29.05 | 17,620,000 |
Oct 16, 2023 | 28.86 | 29.19 | 28.64 | 29.00 | 28.53 | 16,394,500 |
Oct 13, 2023 | 28.69 | 29.11 | 28.47 | 28.95 | 28.48 | 34,493,700 |
Oct 12, 2023 | 28.32 | 28.42 | 27.59 | 27.74 | 27.29 | 22,359,700 |
Oct 11, 2023 | 28.22 | 28.34 | 27.95 | 28.32 | 27.86 | 22,283,500 |
Oct 10, 2023 | 27.67 | 27.87 | 27.48 | 27.81 | 27.36 | 18,948,800 |
Oct 9, 2023 | 27.36 | 27.60 | 27.26 | 27.54 | 27.10 | 23,042,900 |
Oct 6, 2023 | 26.36 | 27.10 | 26.26 | 26.89 | 26.46 | 25,553,400 |
Oct 5, 2023 | 25.89 | 26.33 | 25.88 | 26.32 | 25.89 | 15,613,200 |
Oct 4, 2023 | 26.13 | 26.17 | 25.62 | 25.91 | 25.49 | 17,971,600 |
Oct 3, 2023 | 25.91 | 26.28 | 25.68 | 26.07 | 25.65 | 25,713,100 |
Oct 2, 2023 | 26.56 | 26.56 | 25.89 | 25.99 | 25.57 | 28,436,800 |
Sep 29, 2023 | 27.46 | 27.59 | 26.66 | 26.91 | 26.48 | 23,082,300 |
Sep 28, 2023 | 26.87 | 27.08 | 26.62 | 27.05 | 26.61 | 28,477,300 |
Sep 27, 2023 | 27.56 | 27.60 | 26.66 | 26.91 | 26.48 | 33,534,700 |
Sep 26, 2023 | 28.26 | 28.33 | 27.74 | 27.74 | 27.29 | 18,917,000 |
Sep 25, 2023 | 28.77 | 28.79 | 28.26 | 28.51 | 28.05 | 16,134,800 |
Sep 22, 2023 | 29.15 | 29.42 | 28.85 | 28.87 | 28.40 | 15,052,500 |
Sep 21, 2023 | 29.09 | 29.25 | 28.79 | 28.91 | 28.44 | 23,901,400 |
Sep 20, 2023 | 29.46 | 30.13 | 29.44 | 29.71 | 29.23 | 21,914,100 |
Sep 19, 2023 | 29.84 | 29.86 | 29.31 | 29.40 | 28.93 | 13,151,200 |
Sep 18, 2023 | 29.64 | 29.86 | 29.36 | 29.75 | 29.27 | 11,024,000 |
Sep 15, 2023 | 29.42 | 29.89 | 29.40 | 29.72 | 29.24 | 24,754,900 |
Sep 14, 2023 | 28.75 | 29.35 | 28.74 | 29.11 | 28.64 | 15,558,600 |
Sep 13, 2023 | 28.80 | 28.98 | 28.58 | 28.72 | 28.26 | 10,508,900 |
Sep 12, 2023 | 28.40 | 29.04 | 28.38 | 28.79 | 28.32 | 9,549,600 |
Sep 11, 2023 | 28.76 | 28.96 | 28.60 | 28.77 | 28.31 | 13,542,800 |
Sep 8, 2023 | 28.39 | 28.81 | 28.28 | 28.34 | 27.88 | 17,249,500 |
Sep 7, 2023 | 28.41 | 28.46 | 28.16 | 28.28 | 27.82 | 13,897,200 |
Sep 6, 2023 | 28.33 | 28.74 | 28.24 | 28.47 | 28.01 | 14,809,700 |
Sep 5, 2023 | 28.82 | 29.03 | 28.37 | 28.49 | 28.03 | 19,547,900 |
Sep 1, 2023 | 29.66 | 29.85 | 29.06 | 29.09 | 28.62 | 20,820,200 |
Aug 31, 2023 | 29.52 | 29.63 | 29.04 | 29.26 | 28.79 | 16,439,500 |
Aug 30, 2023 | 29.78 | 30.00 | 29.41 | 29.52 | 29.04 | 14,524,000 |
Aug 29, 2023 | 28.89 | 29.53 | 28.82 | 29.53 | 29.05 | 19,623,200 |
Aug 28, 2023 | 28.54 | 29.13 | 28.42 | 29.00 | 28.53 | 18,153,900 |
Aug 25, 2023 | 28.62 | 28.85 | 28.02 | 28.40 | 27.94 | 15,352,000 |
Aug 24, 2023 | 28.65 | 28.97 | 28.28 | 28.68 | 28.22 | 17,080,700 |
Aug 23, 2023 | 28.26 | 28.95 | 28.20 | 28.74 | 28.28 | 30,561,300 |
Aug 22, 2023 | 27.82 | 27.96 | 27.53 | 27.95 | 27.50 | 13,734,400 |
Aug 21, 2023 | 27.61 | 27.75 | 27.28 | 27.71 | 27.26 | 18,225,600 |
Aug 18, 2023 | 27.63 | 27.63 | 27.30 | 27.45 | 27.01 | 18,330,600 |
Aug 17, 2023 | 27.89 | 27.98 | 27.45 | 27.61 | 27.16 | 16,121,500 |
Aug 16, 2023 | 28.20 | 28.24 | 27.82 | 27.83 | 27.38 | 13,524,200 |
Aug 15, 2023 | 28.84 | 28.86 | 28.13 | 28.21 | 27.75 | 20,289,800 |
Aug 14, 2023 | 29.11 | 29.13 | 28.50 | 28.95 | 28.48 | 12,180,400 |
Aug 11, 2023 | 29.01 | 29.50 | 28.95 | 29.46 | 28.98 | 10,358,500 |
Aug 10, 2023 | 29.40 | 29.61 | 28.99 | 29.17 | 28.70 | 16,827,500 |
Aug 9, 2023 | 29.16 | 29.36 | 28.93 | 29.13 | 28.66 | 9,574,700 |
Aug 8, 2023 | 28.95 | 29.22 | 28.67 | 29.08 | 28.61 | 15,440,700 |
Aug 7, 2023 | 29.52 | 29.56 | 29.06 | 29.33 | 28.86 | 11,421,000 |
Aug 4, 2023 | 29.57 | 29.81 | 29.36 | 29.56 | 29.08 | 17,451,900 |
Aug 3, 2023 | 29.36 | 29.57 | 29.07 | 29.28 | 28.81 | 15,663,200 |
Aug 2, 2023 | 30.12 | 30.18 | 29.20 | 29.28 | 28.81 | 23,963,800 |
Aug 1, 2023 | 30.72 | 30.87 | 30.19 | 30.23 | 29.74 | 23,841,400 |
Jul 31, 2023 | 30.97 | 31.75 | 30.93 | 31.41 | 30.90 | 19,185,800 |
Jul 28, 2023 | 30.72 | 30.86 | 30.48 | 30.72 | 30.22 | 18,505,800 |
Jul 27, 2023 | 31.37 | 31.39 | 30.33 | 30.35 | 29.86 | 38,582,400 |
Jul 26, 2023 | 31.83 | 31.83 | 31.34 | 31.65 | 31.14 | 14,698,500 |
Jul 25, 2023 | 31.40 | 31.89 | 31.30 | 31.78 | 31.27 | 14,009,400 |
Jul 24, 2023 | 31.46 | 31.60 | 31.01 | 31.29 | 30.78 | 10,810,300 |
Jul 21, 2023 | 31.20 | 31.57 | 31.04 | 31.49 | 30.98 | 12,283,400 |
Jul 20, 2023 | 32.08 | 32.21 | 31.36 | 31.39 | 30.88 | 22,811,500 |
Jul 19, 2023 | 32.44 | 32.57 | 32.23 | 32.36 | 31.84 | 9,273,300 |
Jul 18, 2023 | 32.37 | 32.92 | 32.10 | 32.63 | 32.10 | 20,921,500 |
Jul 17, 2023 | 31.71 | 32.11 | 31.48 | 31.97 | 31.45 | 9,777,900 |
Jul 14, 2023 | 32.11 | 32.40 | 31.90 | 31.96 | 31.44 | 15,315,200 |
Jul 13, 2023 | 32.17 | 32.26 | 31.94 | 32.19 | 31.67 | 19,564,800 |
Jul 12, 2023 | 30.83 | 31.95 | 30.82 | 31.82 | 31.31 | 44,179,100 |
Jul 11, 2023 | 30.24 | 30.47 | 30.03 | 30.24 | 29.75 | 14,834,000 |
Jul 10, 2023 | 29.31 | 30.15 | 29.26 | 30.04 | 29.55 | 24,983,300 |
Jul 7, 2023 | 29.30 | 29.82 | 29.25 | 29.45 | 28.97 | 16,730,400 |
Jul 6, 2023 | 29.64 | 29.66 | 28.91 | 29.07 | 28.60 | 29,161,500 |
Jul 5, 2023 | 30.73 | 30.77 | 29.81 | 29.83 | 29.35 | 22,271,400 |
Jul 3, 2023 | 30.25 | 30.77 | 30.17 | 30.69 | 30.19 | 17,734,800 |
Jun 30, 2023 | 29.72 | 30.13 | 29.50 | 30.11 | 29.62 | 20,728,900 |
Jun 29, 2023 | 28.90 | 29.62 | 28.76 | 29.62 | 29.14 | 17,501,700 |
Jun 28, 2023 | 29.41 | 29.58 | 29.17 | 29.22 | 28.75 | 25,956,600 |
Jun 27, 2023 | 30.12 | 30.18 | 29.37 | 29.65 | 29.17 | 23,419,500 |
Jun 26, 2023 | 29.91 | 30.30 | 29.65 | 30.07 | 29.58 | 14,255,700 |
Jun 23, 2023 | 30.13 | 30.34 | 29.70 | 29.79 | 29.31 | 15,039,400 |
Jun 22, 2023 | 29.60 | 29.92 | 29.53 | 29.85 | 29.37 | 18,070,900 |
Jun 21, 2023 | 30.00 | 30.26 | 29.62 | 30.06 | 29.57 | 16,163,900 |
Jun 20, 2023 | 30.83 | 30.86 | 30.13 | 30.14 | 29.65 | 28,348,000 |
Jun 16, 2023 | 31.20 | 31.74 | 30.90 | 31.39 | 30.88 | 19,283,100 |
Jun 15, 2023 | 30.77 | 31.04 | 30.53 | 31.00 | 30.50 | 18,198,300 |
Jun 14, 2023 | 31.26 | 31.48 | 30.53 | 30.87 | 30.37 | 15,747,200 |
Jun 13, 2023 | 31.43 | 31.64 | 30.80 | 30.89 | 30.39 | 17,547,600 |
Jun 12, 2023 | 31.03 | 31.25 | 30.78 | 31.24 | 30.74 | 10,282,800 |
Jun 9, 2023 | 31.47 | 31.55 | 31.07 | 31.08 | 30.58 | 12,657,800 |
Jun 8, 2023 | 31.55 | 31.87 | 31.40 | 31.54 | 31.03 | 18,419,900 |
Jun 7, 2023 | 31.70 | 32.24 | 30.93 | 31.05 | 30.55 | 23,061,300 |
Jun 6, 2023 | 31.65 | 31.70 | 31.24 | 31.63 | 31.12 | 11,372,900 |
Jun 5, 2023 | 31.26 | 31.77 | 31.22 | 31.56 | 31.05 | 12,300,700 |
Jun 2, 2023 | 32.06 | 32.25 | 31.21 | 31.41 | 30.90 | 26,592,200 |
Jun 1, 2023 | 31.08 | 32.29 | 31.03 | 32.01 | 31.49 | 32,224,600 |
May 31, 2023 | 30.31 | 31.25 | 30.25 | 30.91 | 30.41 | 35,961,000 |
May 30, 2023 | 30.45 | 30.58 | 30.11 | 30.20 | 29.71 | 23,317,600 |
May 26, 2023 | 30.69 | 30.80 | 30.16 | 30.41 | 29.92 | 16,912,800 |
May 25, 2023 | 30.65 | 30.66 | 30.18 | 30.26 | 29.77 | 21,432,500 |
May 24, 2023 | 31.81 | 31.82 | 30.82 | 30.92 | 30.42 | 23,978,700 |
May 23, 2023 | 31.70 | 31.94 | 31.54 | 31.65 | 31.14 | 13,619,000 |
May 22, 2023 | 32.08 | 32.23 | 31.87 | 31.87 | 31.36 | 13,003,800 |
May 19, 2023 | 32.06 | 32.58 | 31.74 | 32.16 | 31.64 | 18,815,300 |
May 18, 2023 | 32.17 | 32.22 | 31.48 | 31.88 | 31.36 | 31,404,600 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%