Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 93.33 | 94.00 | 90.20 | 92.19 | 27490150.0 | -2.42% |
| >>> | 2026-04-22 | 95.04 | 95.76 | 94.04 | 94.48 | 14371300.0 | 1.6% |
| >>> | 2026-04-21 | 97.89 | 98.48 | 92.69 | 92.99 | 31531500.0 | -6.19% |
| >>> | 2026-04-20 | 99.46 | 99.55 | 98.10 | 99.13 | 11898000.0 | -1.21% |
| >>> | 2026-04-17 | 99.75 | 102.39 | 99.39 | 100.34 | 21359300.0 | 2.74% |
| >>> | 2026-04-16 | 98.21 | 99.10 | 97.35 | 97.66 | 13842000.0 | -0.11% |
| >>> | 2026-04-15 | 99.92 | 100.43 | 97.68 | 97.77 | 16644600.0 | -2.96% |
| >>> | 2026-04-14 | 100.05 | 101.57 | 99.42 | 100.75 | 15841100.0 | 1.99% |
| >>> | 2026-04-13 | 98.01 | 99.23 | 97.35 | 98.78 | 12446100.0 | -0.61% |
| >>> | 2026-04-10 | 98.98 | 100.22 | 98.79 | 99.39 | 17803500.0 | 1.06% |
| >>> | 2026-04-09 | 98.35 | 99.93 | 97.00 | 98.35 | 14310500.0 | 0.17% |
| >>> | 2026-04-08 | 100.88 | 101.37 | 96.63 | 98.18 | 26188600.0 | 3.38% |
| >>> | 2026-04-07 | 93.69 | 95.23 | 91.44 | 94.97 | 13596700.0 | 1.23% |
| >>> | 2026-04-06 | 94.26 | 95.28 | 93.41 | 93.82 | 11572800.0 | -0.81% |
| >>> | 2026-04-02 | 90.16 | 95.85 | 89.99 | 94.59 | 22726700.0 | -1.48% |
| >>> | 2026-04-01 | 94.71 | 97.71 | 93.48 | 96.01 | 42051300.0 | 4.62% |
| >>> | 2026-03-31 | 88.05 | 91.78 | 87.88 | 91.77 | 36516300.0 | 6.97% |
| >>> | 2026-03-30 | 87.39 | 88.41 | 84.73 | 85.79 | 24114400.0 | 0.0% |
| >>> | 2026-03-27 | 82.79 | 86.92 | 82.39 | 85.79 | 35300800.0 | 4.13% |
| >>> | 2026-03-26 | 83.47 | 86.53 | 82.27 | 82.39 | 41416000.0 | -4.55% |
| >>> | 2026-03-25 | 87.52 | 88.07 | 85.50 | 86.32 | 33509100.0 | 3.38% |
| >>> | 2026-03-24 | 81.91 | 84.12 | 80.78 | 83.50 | 23529700.0 | 0.14% |
| >>> | 2026-03-23 | 81.36 | 84.97 | 81.12 | 83.38 | 62217700.0 | 4.07% |
| >>> | 2026-03-20 | 83.32 | 83.39 | 78.74 | 80.12 | 40023300.0 | -3.35% |
| >>> | 2026-03-19 | 80.86 | 83.39 | 79.96 | 82.90 | 63111300.0 | -5.91% |
| >>> | 2026-03-18 | 89.99 | 90.35 | 87.73 | 88.11 | 41331300.0 | -6.23% |
| >>> | 2026-03-17 | 94.77 | 96.13 | 93.31 | 93.96 | 14897800.0 | -0.45% |
| >>> | 2026-03-16 | 93.35 | 95.86 | 92.35 | 94.38 | 21719600.0 | 1.2% |
| >>> | 2026-03-13 | 98.41 | 98.41 | 92.89 | 93.26 | 35725200.0 | -6.08% |
| >>> | 2026-03-12 | 101.04 | 101.11 | 98.41 | 99.30 | 20604300.0 | -2.03% |
| >>> | 2026-03-11 | 102.05 | 102.16 | 99.14 | 101.36 | 19278300.0 | -1.94% |
| >>> | 2026-03-10 | 104.06 | 105.74 | 103.10 | 103.37 | 21592200.0 | 0.91% |
| >>> | 2026-03-09 | 98.64 | 102.57 | 95.96 | 102.44 | 24687000.0 | 1.05% |
| >>> | 2026-03-06 | 99.25 | 102.50 | 98.28 | 101.38 | 25723000.0 | -0.43% |
| >>> | 2026-03-05 | 104.20 | 104.20 | 99.53 | 101.82 | 34024100.0 | -3.83% |
| >>> | 2026-03-04 | 108.16 | 108.26 | 104.31 | 105.88 | 20502900.0 | 0.61% |
| >>> | 2026-03-03 | 107.49 | 107.99 | 102.54 | 105.24 | 66618000.0 | -8.76% |
| >>> | 2026-03-02 | 116.46 | 117.18 | 111.36 | 115.34 | 27137300.0 | -0.43% |
| >>> | 2026-02-27 | 115.19 | 115.99 | 114.32 | 115.84 | 18646800.0 | 1.71% |
| >>> | 2026-02-26 | 110.40 | 114.10 | 109.13 | 113.89 | 18622900.0 | 2.46% |
| >>> | 2026-02-25 | 112.18 | 113.16 | 110.87 | 111.16 | 14632600.0 | 0.42% |
| >>> | 2026-02-24 | 107.00 | 111.50 | 106.47 | 110.70 | 15635700.0 | 0.37% |
| >>> | 2026-02-23 | 107.78 | 110.54 | 107.62 | 110.29 | 26609300.0 | 3.79% |
| >>> | 2026-02-20 | 104.33 | 106.39 | 102.03 | 106.26 | 23441000.0 | 1.94% |
| >>> | 2026-02-19 | 102.01 | 104.30 | 101.11 | 104.24 | 18466500.0 | 1.64% |
| >>> | 2026-02-18 | 101.82 | 103.69 | 101.29 | 102.56 | 18924100.0 | 2.3% |
| >>> | 2026-02-17 | 99.86 | 101.19 | 97.41 | 100.25 | 26743000.0 | -3.55% |
| >>> | 2026-02-13 | 100.92 | 104.14 | 99.53 | 103.94 | 31928300.0 | 5.76% |
| >>> | 2026-02-12 | 104.82 | 105.79 | 98.13 | 98.28 | 43435500.0 | -7.26% |
| >>> | 2026-02-11 | 105.49 | 106.47 | 102.49 | 105.97 | 22624300.0 | 2.87% |
| >>> | 2026-02-10 | 102.27 | 103.80 | 101.85 | 103.01 | 15407600.0 | 0.12% |
| >>> | 2026-02-09 | 98.55 | 103.09 | 98.51 | 102.89 | 27057100.0 | 5.65% |
| >>> | 2026-02-06 | 95.13 | 97.93 | 94.98 | 97.39 | 24807700.0 | 5.35% |
| >>> | 2026-02-05 | 94.54 | 97.20 | 92.28 | 92.44 | 39586600.0 | -6.34% |
| >>> | 2026-02-04 | 101.01 | 101.12 | 94.94 | 98.70 | 30256800.0 | 0.49% |
| >>> | 2026-02-03 | 99.79 | 99.99 | 95.66 | 98.22 | 43633800.0 | 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 | 102904800.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice