VanEck Gold Miners ETF (GDX)

Historical Prices For VanEck Gold Miners ETF (GDX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	74.52	74.68	73.59	73.79	25,670,999	73.79
10/22/2025	70.48	73.32	70.28	72.95	48,391,014	72.95
10/21/2025	74.57	74.99	72.13	72.79	71,234,829	72.79
10/20/2025	80.18	81.02	79.00	80.36	29,432,016	80.36
10/17/2025	82.17	82.42	77.17	78.73	70,600,912	78.73
10/16/2025	82.46	85.08	81.72	84.44	39,727,853	84.44
10/15/2025	79.51	81.74	79.24	81.47	31,538,728	81.47
10/14/2025	78.03	79.40	77.61	78.45	20,120,662	78.45
10/13/2025	78.07	79.45	77.96	79.37	26,040,933	79.37
10/10/2025	75.86	76.62	75.08	75.78	24,817,256	75.78
10/09/2025	79.19	79.33	74.58	75.61	40,948,508	75.61
10/08/2025	78.68	79.15	79.15	79.15	25,641,086	79.15
10/07/2025	78.65	78.69	76.69	76.97	21,603,598	76.97
10/06/2025	78.06	79.49	77.79	78.61	26,270,969	78.61
10/03/2025	77.32	77.76	76.53	77.08	15,113,295	77.08
10/02/2025	78.29	78.32	74.10	77.10	41,781,514	77.10
10/01/2025	77.11	77.96	76.59	77.13	22,619,188	77.13
9/30/2025	74.97	77.17	74.74	76.40	21,208,256	76.40
9/29/2025	76.58	76.87	75.36	75.72	24,054,369	75.72
9/26/2025	73.68	74.93	73.24	74.68	21,411,948	74.68
9/25/2025	72.31	73.20	72.01	73.13	23,241,137	73.13
9/24/2025	73.96	74.45	72.27	72.32	27,951,720	72.32
9/23/2025	74.88	75.28	73.88	74.23	23,158,004	74.23
9/22/2025	73.77	74.37	72.84	74.33	30,806,688	74.33
9/19/2025	68.92	72.53	68.89	72.36	36,429,078	72.36
9/18/2025	68.15	68.80	67.25	68.79	21,637,458	68.79
9/17/2025	68.24	69.92	67.77	68.66	28,260,263	68.66
9/16/2025	70.57	70.64	68.63	69.02	22,725,520	69.02
9/15/2025	69.30	70.76	69.15	70.48	16,289,527	70.48
9/12/2025	69.96	70.11	69.24	69.75	13,891,092	69.75
9/11/2025	68.24	69.76	68.08	69.76	18,755,934	69.76
9/10/2025	67.47	68.59	67.46	68.50	18,294,139	68.50
9/09/2025	67.65	67.94	66.67	66.85	24,409,167	66.85
9/08/2025	67.23	67.41	66.49	67.24	24,918,915	67.24
9/05/2025	66.01	66.87	65.16	66.34	31,720,346	66.34
9/04/2025	64.36	64.94	63.89	64.57	24,746,766	64.57
9/03/2025	65.48	65.83	64.71	65.20	25,761,315	65.20
9/02/2025	64.39	65.06	63.20	64.80	41,935,062	64.80
8/29/2025	61.21	63.23	61.21	63.17	19,954,533	63.17
8/28/2025	61.40	61.62	60.70	61.33	15,854,204	61.33
8/27/2025	61.05	61.48	60.47	61.48	10,683,240	61.48
8/26/2025	60.56	61.60	60.44	61.60	17,574,369	61.60
8/25/2025	60.39	60.79	60.17	60.26	8,381,733	60.26
8/22/2025	58.78	60.68	58.38	60.18	19,540,555	60.18
8/21/2025	58.16	59.69	58.11	59.29	17,896,031	59.29
8/20/2025	57.24	58.33	57.19	58.32	15,505,091	58.32
8/19/2025	57.84	58.03	56.59	56.60	15,270,385	56.60
8/18/2025	58.20	58.42	57.70	58.10	8,505,260	58.10
8/15/2025	57.79	58.56	57.34	58.28	13,540,585	58.28
8/14/2025	57.65	58.53	57.42	57.70	11,226,280	57.70
8/13/2025	58.65	58.77	57.87	58.07	10,708,295	58.07
8/12/2025	57.83	58.23	57.37	58.21	11,591,155	58.21
8/11/2025	56.59	57.99	56.34	57.69	17,509,704	57.69
8/08/2025	58.43	58.81	57.84	58.06	18,210,737	58.06
8/07/2025	57.91	58.48	57.61	57.94	22,562,519	57.94
8/06/2025	56.49	57.39	56.48	57.39	16,673,475	57.39
8/05/2025	54.61	56.66	54.57	56.46	32,066,434	56.46
8/04/2025	53.17	55.05	53.16	54.94	27,333,366	54.94
8/01/2025	52.74	53.06	51.94	52.45	20,409,397	52.45
7/31/2025	52.02	52.32	51.37	51.64	16,420,605	51.64
7/30/2025	52.55	52.95	51.52	51.78	21,641,754	51.78
7/29/2025	52.76	53.35	52.52	53.25	13,471,271	53.25
7/28/2025	53.15	53.34	52.14	52.59	20,452,731	52.59
7/25/2025	52.92	53.98	52.85	53.96	25,492,788	53.96
7/24/2025	53.05	53.80	52.53	53.33	12,135,008	53.33