NYSEArca - Nasdaq Real Time Price
USD
VanEck Gold Miners ETF (GDX)
77.09
-4.24
(-5.21%)
At close: October 30 at 4:00:00 PM EDT
77.20
+0.11
(+0.14%)
After hours: October 30 at 7:59:53 PM EDT
Trade GDX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
78.24
78.32
75.83
77.09
77.09
35,726,300
Oct 29, 2026
81.83
82.08
80.71
81.33
81.33
20,090,900
Oct 28, 2026
82.78
84.00
82.00
83.95
83.95
16,732,100
Oct 27, 2026
81.37
83.23
81.04
83.19
83.19
15,734,000
Oct 26, 2026
80.73
81.39
79.08
81.02
81.02
17,752,100
Oct 23, 2026
81.16
81.61
78.92
80.20
80.20
19,627,200
Oct 22, 2026
83.85
83.92
81.26
81.69
81.69
32,392,700
Oct 21, 2026
86.97
87.17
85.29
86.72
86.72
12,594,400
Oct 20, 2026
85.62
88.47
84.80
86.10
86.10
11,917,300
Oct 19, 2026
87.14
87.74
86.43
86.47
86.47
10,919,100
Oct 16, 2026
86.61
89.22
86.37
87.71
87.71
19,125,800
Oct 15, 2026
84.78
87.12
84.12
87.02
87.02
24,860,500
Oct 14, 2026
84.95
85.63
82.46
83.40
83.40
31,323,300
Oct 13, 2026
89.13
89.39
86.57
87.24
87.24
15,151,700
Oct 12, 2026
88.23
88.79
87.93
88.53
88.53
10,229,400
Oct 9, 2026
88.64
89.63
88.25
89.28
89.28
19,880,400
Oct 8, 2026
85.41
87.12
85.03
86.72
86.72
16,652,200
Oct 7, 2026
85.32
86.39
84.36
85.46
85.46
20,908,400
Oct 6, 2026
87.72
88.92
86.66
88.22
88.22
14,642,600
Oct 5, 2026
87.84
88.18
85.99
87.42
87.42
15,134,600
Oct 2, 2026
88.15
88.69
86.33
87.78
87.78
20,071,800
Oct 1, 2026
87.69
88.03
86.48
86.74
86.74
23,506,500
Sep 30, 2026
89.72
89.76
87.80
87.80
87.80
17,088,200
Sep 29, 2026
88.75
89.26
87.81
89.07
89.07
19,629,800
Sep 28, 2026
88.16
89.43
87.36
87.89
87.89
30,488,300
Sep 25, 2026
92.44
93.32
91.34
92.87
92.87
15,989,300
Sep 24, 2026
92.52
92.64
90.85
92.35
92.35
21,881,800
Sep 23, 2026
95.18
95.27
93.07
93.56
93.56
28,405,500
Sep 22, 2026
94.51
98.37
94.50
97.83
97.83
20,860,200
Sep 21, 2026
95.81
95.91
93.71
94.43
94.43
17,063,800
Sep 18, 2026
96.15
96.25
94.23
95.48
95.48
19,017,600
Sep 17, 2026
95.85
96.68
94.45
95.92
95.92
21,160,100
Sep 16, 2026
95.98
95.98
91.19
92.80
92.80
27,020,100
Sep 15, 2026
94.62
94.75
92.85
94.13
94.13
13,916,600
Sep 14, 2026
93.93
95.08
92.85
94.14
94.14
24,406,700
Sep 11, 2026
98.21
99.08
96.23
97.10
97.10
14,303,700
Sep 10, 2026
96.53
97.44
95.62
96.03
96.03
21,940,300
Sep 9, 2026
100.46
101.48
98.69
99.47
99.47
15,094,200
Sep 8, 2026
98.89
100.30
98.37
98.41
98.41
12,532,800
Sep 4, 2026
98.75
100.10
98.01
99.26
99.26
21,521,700
Sep 3, 2026
100.68
101.71
99.06
101.49
101.49
29,159,600
Sep 2, 2026
96.96
98.76
96.30
97.63
97.63
22,553,300
Sep 1, 2026
95.16
98.26
94.49
94.67
94.67
31,351,700
Aug 31, 2026
99.28
99.64
96.99
98.51
98.51
17,583,100
Aug 28, 2026
104.24
104.78
98.69
99.65
99.65
41,059,500
Aug 27, 2026
102.14
104.11
101.69
103.69
103.69
16,851,400
Aug 26, 2026
103.37
104.16
102.31
102.42
102.42
23,884,500
Aug 25, 2026
101.94
105.67
101.80
105.52
105.52
26,039,900
Aug 24, 2026
103.98
104.66
101.53
103.54
103.54
22,815,300
Aug 21, 2026
102.65
103.25
101.77
102.83
102.83
33,601,600
Aug 20, 2026
96.32
100.33
96.30
99.85
99.85
33,388,100
Aug 19, 2026
94.03
97.47
93.81
97.33
97.33
44,388,800
Aug 18, 2026
90.54
91.21
88.78
88.95
88.95
22,466,000
Aug 17, 2026
90.94
92.60
90.32
91.89
91.89
17,103,700
Aug 14, 2026
89.64
91.02
89.36
89.97
89.97
15,204,300
Aug 13, 2026
89.21
89.25
87.52
88.27
88.27
36,716,300
Aug 12, 2026
92.59
92.66
90.38
90.96
90.96
18,593,300
Aug 11, 2026
90.00
90.94
89.25
90.12
90.12
15,322,200
Aug 10, 2026
88.90
90.75
87.43
90.49
90.49
22,709,800
Aug 7, 2026
89.31
90.80
88.44
89.89
89.89
44,624,100
Aug 6, 2026
82.44
84.48
82.18
83.92
83.92
25,510,600
Aug 5, 2026
82.20
84.31
81.81
83.68
83.68
40,684,600
Aug 4, 2026
77.61
78.86
77.01
77.92
77.92
20,255,600
Aug 3, 2026
74.31
76.12
73.62
76.05
76.05
13,804,000
Jul 31, 2026
74.88
75.32
72.92
74.10
74.10
17,782,700
Jul 30, 2026
75.35
76.81
74.30
76.78
76.78
20,321,300
Jul 29, 2026
73.94
76.03
72.18
73.57
73.57
25,718,800
Jul 28, 2026
74.50
75.15
73.33
74.21
74.21
14,266,200
Jul 27, 2026
76.21
76.56
74.25
75.73
75.73
11,401,200
Jul 24, 2026
75.50
76.48
74.62
75.23
75.23
10,693,600
Jul 23, 2026
74.44
75.36
73.85
75.02
75.02
16,371,400
Jul 22, 2026
75.92
77.99
75.92
76.68
76.68
20,428,100
Jul 21, 2026
72.44
74.23
72.11
74.19
74.19
18,735,200
Jul 20, 2026
71.14
71.61
70.52
70.74
70.74
12,353,800
Jul 17, 2026
70.40
71.93
69.74
71.32
71.32
18,182,100
Jul 16, 2026
72.88
72.90
71.04
71.40
71.40
23,823,100
Jul 15, 2026
74.44
75.29
72.64
74.00
74.00
14,705,400
Jul 14, 2026
76.10
76.86
74.48
74.88
74.88
18,329,100
Jul 13, 2026
74.10
74.64
72.84
73.37
73.37
20,251,200
Jul 10, 2026
75.09
76.04
74.51
75.53
75.53
8,140,100
Jul 9, 2026
75.15
76.05
74.32
75.78
75.78
16,240,900
Jul 8, 2026
74.09
74.81
71.89
73.53
73.53
25,642,300
Jul 7, 2026
78.35
78.79
75.13
75.76
75.76
20,562,000
Jul 6, 2026
79.52
80.18
77.50
78.74
78.74
13,977,300
Jul 2, 2026
77.71
79.20
76.78
78.43
78.43
29,963,500
Jul 1, 2026
75.43
78.16
74.98
75.07
75.07
22,382,800
Jun 30, 2026
75.39
75.93
73.89
75.45
75.45
16,874,800
Jun 29, 2026
76.13
76.20
74.59
75.68
75.68
18,075,700
Jun 26, 2026
76.66
78.49
76.19
77.00
77.00
22,781,600
Jun 25, 2026
76.49
76.93
74.53
75.67
75.67
30,958,700
Jun 24, 2026
74.19
76.40
73.70
74.59
74.59
30,515,800
Jun 23, 2026
77.78
79.22
77.25
77.66
77.66
26,808,400
Jun 22, 2026
80.42
81.67
80.14
81.44
81.44
17,354,800
Jun 18, 2026
84.91
86.57
81.47
82.51
82.51
37,180,400
Jun 17, 2026
87.20
89.99
84.29
84.36
84.36
49,821,500
Jun 16, 2026
86.15
87.59
85.66
87.24
87.24
21,635,600
Jun 15, 2026
85.42
86.88
84.71
85.27
85.27
34,324,500
Jun 12, 2026
78.54
80.65
77.76
80.03
80.03
25,560,200
Jun 11, 2026
73.99
78.18
73.77
77.72
77.72
34,820,800
Jun 10, 2026
74.79
76.80
73.63
73.81
73.81
26,414,500
Jun 9, 2026
79.50
80.23
75.03
77.59
77.59
24,897,100
Jun 8, 2026
79.36
80.30
78.46
78.67
78.67
18,567,600
Jun 5, 2026
83.80
83.85
78.78
78.84
78.84
44,792,000
Jun 4, 2026
86.36
87.47
85.63
86.40
86.40
13,420,200
Jun 3, 2026
86.51
86.93
84.94
85.00
85.00
18,139,600
Jun 2, 2026
87.93
88.29
85.99
88.05
88.05
19,269,000
Jun 1, 2026
86.45
87.55
84.38
86.68
86.68
26,022,900
May 29, 2026
87.38
90.36
86.65
89.49
89.49
22,277,000
May 28, 2026
84.53
88.00
83.32
87.18
87.18
20,959,900
May 27, 2026
85.84
87.35
85.34
85.44
85.44
19,392,200
May 26, 2026
87.04
88.57
86.93
88.50
88.50
21,638,800
May 22, 2026
85.61
86.14
83.95
85.02
85.02
14,638,800
May 21, 2026
84.46
87.66
84.11
85.99
85.99
17,092,600
May 20, 2026
84.58
86.94
83.67
86.36
86.36
20,430,700
May 19, 2026
85.55
85.60
83.35
83.78
83.78
21,922,200
May 18, 2026
88.65
89.53
86.39
87.14
87.14
16,998,000
May 15, 2026
89.50
89.55
86.83
87.35
87.35
38,654,700
May 14, 2026
95.90
95.91
93.54
93.95
93.95
14,371,600
May 13, 2026
96.09
97.20
94.64
96.23
96.23
12,254,800
May 12, 2026
95.60
97.56
92.85
97.14
97.14
22,283,200
May 11, 2026
95.34
98.74
95.29
97.60
97.60
24,402,800
May 8, 2026
93.13
95.30
92.75
94.59
94.59
19,426,900
May 7, 2026
94.80
96.11
91.63
91.72
91.72
26,825,800
May 6, 2026
90.51
93.08
90.44
92.44
92.44
35,115,100
May 5, 2026
87.28
87.70
85.72
85.81
85.81
11,557,600
May 4, 2026
86.14
87.35
85.46
85.65
85.65
15,612,800
May 1, 2026
87.71
89.07
87.00
87.11
87.11
12,337,300
Apr 30, 2026
88.90
89.44
87.42
88.29
88.29
23,142,400
Apr 29, 2026
87.11
87.65
85.93
86.22
86.22
20,765,700
Apr 28, 2026
90.14
90.63
88.11
88.54
88.54
25,303,500
Apr 27, 2026
93.42
93.47
92.12
92.59
92.59
12,010,100
Apr 24, 2026
93.15
94.51
92.22
94.34
94.34
16,967,400
Apr 23, 2026
93.33
94.00
90.20
92.19
92.19
27,735,600
Apr 22, 2026
95.04
95.76
94.04
94.48
94.48
14,371,300
Apr 21, 2026
97.89
98.48
92.69
92.99
92.99
31,531,500
Apr 20, 2026
99.46
99.55
98.10
99.13
99.13
11,898,000
Apr 17, 2026
99.75
102.39
99.39
100.34
100.34
21,381,400
Apr 16, 2026
98.21
99.10
97.35
97.66
97.66
13,842,000
Apr 15, 2026
99.92
100.43
97.68
97.77
97.77
16,644,600
Apr 14, 2026
100.05
101.57
99.42
100.75
100.75
15,841,100
Apr 13, 2026
98.01
99.23
97.35
98.78
98.78
12,446,100
Apr 10, 2026
98.98
100.22
98.79
99.39
99.39
17,803,500
Apr 9, 2026
98.35
99.93
97.00
98.35
98.35
14,310,500
Apr 8, 2026
100.88
101.37
96.63
98.18
98.18
26,188,600
Apr 7, 2026
93.69
95.23
91.44
94.97
94.97
13,596,700
Apr 6, 2026
94.26
95.28
93.41
93.82
93.82
11,572,800
Apr 2, 2026
90.16
95.85
89.99
94.59
94.59
22,726,700
Apr 1, 2026
94.71
97.71
93.48
96.01
96.01
42,051,300
Mar 31, 2026
88.05
91.78
87.88
91.77
91.77
36,516,300
Mar 30, 2026
87.39
88.41
84.73
85.79
85.79
24,114,400
Mar 27, 2026
82.79
86.92
82.39
85.79
85.79
35,300,800
Mar 26, 2026
83.47
86.53
82.27
82.39
82.39
41,416,000
Mar 25, 2026
87.52
88.07
85.50
86.32
86.32
33,509,100
Mar 24, 2026
81.91
84.12
80.78
83.50
83.50
23,529,700
Mar 23, 2026
81.36
84.97
81.12
83.38
83.38
62,217,700
Mar 20, 2026
83.32
83.39
78.74
80.12
80.12
40,023,300
Mar 19, 2026
80.86
83.39
79.96
82.90
82.90
63,111,300
Mar 18, 2026
89.99
90.35
87.73
88.11
88.11
41,331,300
Mar 17, 2026
94.77
96.13
93.31
93.96
93.96
14,897,800
Mar 16, 2026
93.35
95.86
92.35
94.38
94.38
21,719,600
Mar 13, 2026
98.41
98.41
92.89
93.26
93.26
35,725,200
Mar 12, 2026
101.04
101.11
98.41
99.30
99.30
20,604,300
Mar 11, 2026
102.05
102.16
99.14
101.36
101.36
19,278,300
Mar 10, 2026
104.06
105.74
103.10
103.37
103.37
21,592,200
Mar 9, 2026
98.64
102.57
95.96
102.44
102.44
24,687,000
Mar 6, 2026
99.25
102.50
98.28
101.38
101.38
25,723,000
Mar 5, 2026
104.20
104.20
99.53
101.82
101.82
34,024,100
Mar 4, 2026
108.16
108.26
104.31
105.88
105.88
20,502,900
Mar 3, 2026
107.49
107.99
102.54
105.24
105.24
66,618,000
Mar 2, 2026
116.46
117.18
111.36
115.34
115.34
27,137,300
Feb 27, 2026
115.19
115.99
114.32
115.84
115.84
18,646,800
Feb 26, 2026
110.40
114.10
109.13
113.89
113.89
18,622,900
Feb 25, 2026
112.18
113.16
110.87
111.16
111.16
14,632,600
Feb 24, 2026
107.00
111.50
106.47
110.70
110.70
15,635,700
Feb 23, 2026
107.78
110.54
107.62
110.29
110.29
26,609,300
Feb 20, 2026
104.33
106.39
102.03
106.26
106.26
23,441,000
Feb 19, 2026
102.01
104.30
101.11
104.24
104.24
18,466,500
Feb 18, 2026
101.82
103.69
101.29
102.56
102.56
18,924,100
Feb 17, 2026
99.86
101.19
97.41
100.25
100.25
26,743,000
Feb 13, 2026
100.92
104.14
99.53
103.94
103.94
31,928,300
Feb 12, 2026
104.82
105.79
98.13
98.28
98.28
43,435,500
Feb 11, 2026
105.49
106.47
102.49
105.97
105.97
22,624,300
Feb 10, 2026
102.27
103.80
101.85
103.01
103.01
15,407,600
Feb 9, 2026
98.55
103.09
98.51
102.89
102.89
27,057,100
Feb 6, 2026
95.13
97.93
94.98
97.39
97.39
24,807,700
Feb 5, 2026
94.54
97.20
92.28
92.44
92.44
39,586,600
Feb 4, 2026
101.01
101.12
94.94
98.70
98.70
30,256,800
Feb 3, 2026
99.79
99.99
95.66
98.22
98.22
43,633,800
Feb 2, 2026
93.97
96.87
92.00
94.19
94.19
35,455,600
Jan 30, 2026
98.91
101.88
93.12
94.20
94.20
102,904,800
Jan 29, 2026
113.29
113.50
104.65
107.98
107.98
66,962,400
Jan 28, 2026
110.38
112.24
109.01
112.16
112.16
31,375,500
Jan 27, 2026
107.92
109.38
103.88
109.29
109.29
30,779,100
Jan 26, 2026
110.69
112.54
107.45
107.48
107.48
38,883,300
Jan 23, 2026
105.53
107.62
104.85
107.02
107.02
19,623,000
Jan 22, 2026
101.14
105.84
101.05
105.17
105.17
30,396,700
Jan 21, 2026
104.90
105.33
100.56
101.29
101.29
34,861,200
Jan 20, 2026
101.53
103.02
100.90
102.78
102.78
33,061,000
Jan 16, 2026
96.28
97.34
94.44
97.24
97.24
19,587,300
Jan 15, 2026
96.09
97.83
95.32
97.11
97.11
13,979,500
Jan 14, 2026
98.41
98.42
95.37
96.86
96.86
22,672,600
Jan 13, 2026
97.03
97.97
96.24
96.47
96.47
19,578,600
Jan 12, 2026
95.19
96.98
95.07
95.72
95.72
27,296,500
Jan 9, 2026
91.81
93.17
91.23
92.56
92.56
18,108,500
Jan 8, 2026
89.11
91.56
88.79
91.54
91.54
17,535,800
Jan 7, 2026
89.46
91.13
88.09
91.06
91.06
18,414,900
Jan 6, 2026
89.27
92.21
89.07
92.14
92.14
23,581,700
Jan 5, 2026
87.78
90.66
87.28
88.45
88.45
25,195,000
Jan 2, 2026
87.12
87.21
83.23
85.73
85.73
24,032,300
Dec 31, 2025
86.45
87.73
85.66
85.77
85.77
13,174,500
Dec 30, 2025
88.05
88.40
86.56
86.84
86.84
19,494,800
Dec 29, 2025
86.93
87.47
84.89
85.85
85.85
39,910,100
Dec 26, 2025
90.93
91.67
89.61
91.29
91.29
24,708,900
Dec 24, 2025
89.80
90.27
88.27
89.70
89.70
14,136,200
Dec 23, 2025
90.35
90.48
88.69
90.27
90.27
18,969,200
Dec 22, 2025
0.633
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
89.66
91.05
89.07
90.18
90.18
24,707,400
Dec 19, 2025
85.58
88.69
85.56
87.79
87.16
24,699,800
Dec 18, 2025
85.33
87.20
84.84
85.67
85.05
18,771,500
Dec 17, 2025
86.11
86.62
84.62
85.83
85.21
17,984,700
Dec 16, 2025
85.16
86.30
83.75
84.83
84.22
14,848,800
Dec 15, 2025
86.51
86.75
83.72
84.85
84.24
21,774,900
Dec 12, 2025
88.50
88.50
84.24
85.66
85.04
26,735,900
Dec 11, 2025
83.20
87.45
83.12
86.26
85.64
29,997,000
Dec 10, 2025
81.55
83.94
80.53
83.32
82.72
22,917,900
Dec 9, 2025
79.30
82.07
79.29
81.94
81.35
19,287,000
Dec 8, 2025
81.02
81.25
79.07
79.16
78.59
18,977,000
Dec 5, 2025
82.00
83.76
80.72
81.03
80.45
17,559,200
Dec 4, 2025
80.34
81.49
80.03
81.39
80.80
12,264,600
Dec 3, 2025
82.13
82.92
80.94
81.06
80.48
17,556,100
Dec 2, 2025
82.47
82.96
79.30
81.61
81.02
25,468,400
Dec 1, 2025
83.95
84.03
82.12
82.82
82.22
20,533,900
Nov 28, 2025
82.26
83.28
81.77
83.23
82.63
15,906,800
Nov 26, 2025
78.65
81.83
78.55
81.55
80.96
27,375,300
Nov 25, 2025
77.31
78.54
76.86
77.80
77.24
14,938,400
Nov 24, 2025
74.15
78.00
74.07
77.96
77.40
24,487,400
Nov 21, 2025
73.02
74.66
72.45
73.65
73.12
25,694,900
Nov 20, 2025
76.74
77.74
72.94
72.97
72.44
34,685,000
Nov 19, 2025
76.95
78.18
75.52
76.39
75.84
21,959,400
Nov 18, 2025
75.61
76.47
74.38
75.63
75.08
24,323,800
Nov 17, 2025
75.65
76.97
74.20
74.95
74.41
25,837,000
Nov 14, 2025
73.54
76.91
73.25
76.16
75.61
28,841,200
Nov 13, 2025
79.49
79.74
76.42
77.05
76.49
30,345,900
Nov 12, 2025
76.75
79.97
76.30
79.25
78.68
33,319,500
Nov 11, 2025
76.54
76.82
74.95
76.71
76.16
17,170,100
Nov 10, 2025
75.24
76.47
74.62
75.98
75.43
30,851,200
Nov 7, 2025
71.48
72.55
70.48
72.55
72.03
20,421,900
Nov 6, 2025
71.27
72.71
70.70
70.76
70.25
22,007,600
Nov 5, 2025
69.91
70.89
69.48
70.67
70.16
24,340,100
Nov 4, 2025
69.34
69.63
68.20
68.28
67.79
28,765,500
Nov 3, 2025
71.72
72.44
70.73
71.30
70.79
15,630,000
Oct 31, 2025
72.91
72.92
71.15
72.06
71.54
20,882,300
