MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDX — VanEck Gold Miners ETF
NYSE ArcaVanEck Gold Miners ETF
$87.75
+1.01(+1.16%)
- O
- 88.15
- H
- 88.69
- L
- 86.33
- V
- 20.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$87.75
Period Return+74.7%
Period High$117.18
Period Low$45.10
Avg Daily Volume23.85M
Total Trading Days365
GDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $88.15 | $88.69 | $86.33 | $87.75 | +$1.01 | +1.16% | 20,130,510 | $87.52 | $86.33 $88.69 |
| Oct 1, 2026 | $87.69 | $88.03 | $86.48 | $86.74 | $-1.06 | -1.21% | 23,506,490 | $87.08 | $86.48 $88.03 |
| Sep 30, 2026 | $89.72 | $89.76 | $87.80 | $87.80 | $-1.27 | -1.43% | 17,088,245 | $88.43 | $87.80 $89.76 |
| Sep 29, 2026 | $88.75 | $89.26 | $87.81 | $89.07 | +$1.18 | +1.34% | 19,629,751 | $88.76 | $87.81 $89.26 |
| Sep 28, 2026 | $88.16 | $89.43 | $87.36 | $87.89 | $-4.98 | -5.36% | 30,488,298 | $88.32 | $87.36 $89.43 |
| Sep 25, 2026 | $92.44 | $93.32 | $91.34 | $92.87 | +$0.52 | +0.56% | 15,989,275 | $92.68 | $91.34 $93.32 |
| Sep 24, 2026 | $92.52 | $92.64 | $90.85 | $92.35 | $-1.21 | -1.29% | 21,881,761 | $91.89 | $90.85 $92.64 |
| Sep 23, 2026 | $95.18 | $95.27 | $93.07 | $93.56 | $-4.27 | -4.36% | 28,405,466 | $93.79 | $93.07 $95.27 |
| Sep 22, 2026 | $94.51 | $98.37 | $94.50 | $97.83 | +$3.40 | +3.60% | 20,860,202 | $96.89 | $94.50 $98.37 |
| Sep 21, 2026 | $95.81 | $95.91 | $93.71 | $94.43 | $-1.05 | -1.10% | 17,063,790 | $94.45 | $93.71 $95.91 |
| Sep 18, 2026 | $96.15 | $96.25 | $94.23 | $95.48 | $-0.44 | -0.46% | 19,017,604 | $95.23 | $94.23 $96.25 |
| Sep 17, 2026 | $95.85 | $96.68 | $94.45 | $95.92 | +$3.12 | +3.36% | 21,167,849 | $95.87 | $94.45 $96.68 |
| Sep 16, 2026 | $95.98 | $95.98 | $91.19 | $92.80 | $-1.33 | -1.41% | 27,020,109 | $93.27 | $91.19 $95.98 |
| Sep 15, 2026 | $94.62 | $94.75 | $92.85 | $94.13 | $-0.01 | -0.01% | 13,916,601 | $93.72 | $92.85 $94.75 |
| Sep 14, 2026 | $93.93 | $95.08 | $92.85 | $94.14 | $-2.96 | -3.05% | 24,406,665 | $93.97 | $92.85 $95.08 |
| Sep 11, 2026 | $98.21 | $99.08 | $96.23 | $97.10 | +$1.07 | +1.11% | 14,308,367 | $97.44 | $96.23 $99.08 |
| Sep 10, 2026 | $96.53 | $97.44 | $95.62 | $96.03 | $-3.44 | -3.46% | 21,940,267 | $96.44 | $95.62 $97.44 |
| Sep 9, 2026 | $100.46 | $101.48 | $98.69 | $99.47 | +$1.06 | +1.08% | 15,094,218 | $99.79 | $98.69 $101.48 |
| Sep 8, 2026 | $98.89 | $100.30 | $98.37 | $98.41 | $-0.85 | -0.86% | 12,532,815 | $99.15 | $98.37 $100.30 |
| Sep 4, 2026 | $98.75 | $100.10 | $98.01 | $99.26 | $-2.23 | -2.20% | 21,529,058 | $99.21 | $98.01 $100.10 |
| Sep 3, 2026 | $100.68 | $101.71 | $99.06 | $101.49 | +$3.86 | +3.95% | 29,159,604 | $100.86 | $99.06 $101.71 |
| Sep 2, 2026 | $96.96 | $98.76 | $96.30 | $97.63 | +$2.96 | +3.13% | 22,553,275 | $97.39 | $96.30 $98.76 |
| Sep 1, 2026 | $95.16 | $98.26 | $94.49 | $94.67 | $-3.84 | -3.90% | 31,351,733 | $95.64 | $94.49 $98.26 |
| Aug 31, 2026 | $99.28 | $99.64 | $96.99 | $98.51 | $-1.14 | -1.14% | 17,583,148 | $98.12 | $96.99 $99.64 |
| Aug 28, 2026 | $104.24 | $104.78 | $98.69 | $99.65 | $-4.04 | -3.90% | 41,059,510 | $100.35 | $98.69 $104.78 |
| Aug 27, 2026 | $102.14 | $104.11 | $101.69 | $103.69 | +$1.27 | +1.24% | 16,851,381 | $103.46 | $101.69 $104.11 |
| Aug 26, 2026 | $103.37 | $104.16 | $102.31 | $102.42 | $-3.10 | -2.94% | 23,884,480 | $102.94 | $102.31 $104.16 |
| Aug 25, 2026 | $101.94 | $105.67 | $101.80 | $105.52 | +$1.98 | +1.91% | 26,039,862 | $104.20 | $101.80 $105.67 |
| Aug 24, 2026 | $103.98 | $104.66 | $101.53 | $103.54 | +$0.71 | +0.69% | 22,815,293 | $103.16 | $101.53 $104.66 |
| Aug 21, 2026 | $102.65 | $103.25 | $101.77 | $102.83 | +$2.98 | +2.98% | 33,601,603 | $102.67 | $101.77 $103.25 |