VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 146.00 | 146.00 | 143.54 | 143.54 | 143.54 | 2,363 |
| 2026-04-28 | 150.21 | 150.21 | 146.50 | 147.14 | 147.14 | 10,202 |
| 2026-04-27 | 157.60 | 157.60 | 152.65 | 153.00 | 153.00 | 2,032 |
| 2026-04-24 | 155.26 | 157.60 | 155.26 | 157.60 | 157.60 | 292 |
| 2026-04-23 | 155.20 | 155.20 | 150.70 | 154.04 | 154.04 | 50,979 |
| 2026-04-22 | 160.50 | 160.50 | 156.55 | 156.59 | 156.59 | 5,714 |
| 2026-04-20 | 164.42 | 165.06 | 163.81 | 165.06 | 165.06 | 1,028 |
| 2026-04-17 | 165.92 | 169.59 | 164.90 | 169.42 | 169.42 | 10,851 |
| 2026-04-16 | 163.99 | 169.10 | 162.50 | 169.10 | 169.10 | 6,987 |
| 2026-04-15 | 166.42 | 169.70 | 162.90 | 169.70 | 169.70 | 7,236 |
| 2026-04-14 | 167.78 | 167.78 | 166.20 | 166.99 | 166.99 | 753 |
| 2026-04-13 | 164.10 | 165.40 | 163.63 | 165.40 | 165.40 | 5,547 |
| 2026-04-10 | 165.69 | 167.05 | 165.40 | 165.41 | 165.41 | 84,671 |
| 2026-04-09 | 168.79 | 173.07 | 165.57 | 173.07 | 173.07 | 52,202 |
| 2026-04-08 | 179.80 | 179.80 | 166.19 | 167.03 | 167.03 | 4,776 |
| 2026-04-07 | 160.87 | 163.04 | 158.25 | 163.04 | 163.04 | 7,017 |
| 2026-04-06 | 162.40 | 162.40 | 160.70 | 161.43 | 161.43 | 1,982 |
| 2026-04-02 | 156.22 | 166.00 | 156.22 | 166.00 | 166.00 | 9,302 |
| 2026-04-01 | 162.45 | 168.00 | 162.45 | 168.00 | 168.00 | 9,063 |
| 2026-03-31 | 153.29 | 157.84 | 153.29 | 157.83 | 157.83 | 1,109 |
| 2026-03-30 | 152.39 | 152.83 | 149.27 | 149.59 | 149.59 | 641 |
| 2026-03-27 | 146.21 | 150.93 | 146.21 | 148.27 | 148.27 | 8,490 |
| 2026-03-26 | 146.20 | 150.22 | 144.71 | 144.88 | 144.88 | 28,998 |
| 2026-03-25 | 153.00 | 153.00 | 149.19 | 150.20 | 150.20 | 9,141 |
| 2026-03-24 | 144.55 | 147.14 | 143.69 | 145.03 | 145.03 | 2,319 |
| 2026-03-23 | 144.97 | 147.12 | 143.67 | 145.45 | 145.45 | 10,717 |
| 2026-03-20 | 146.39 | 146.43 | 140.69 | 144.97 | 144.97 | 37,265 |
| 2026-03-19 | 150.00 | 150.00 | 141.20 | 143.90 | 143.90 | 10,912 |
| 2026-03-18 | 159.99 | 159.99 | 153.43 | 153.74 | 153.74 | 2,939 |
| 2026-03-17 | 164.31 | 166.23 | 162.20 | 162.71 | 162.71 | 2,629 |
| 2026-03-16 | 165.91 | 165.91 | 162.57 | 164.33 | 164.33 | 479 |
| 2026-03-13 | 172.50 | 172.54 | 164.70 | 165.91 | 165.91 | 5,471 |
| 2026-03-12 | 174.59 | 180.59 | 172.26 | 180.59 | 180.59 | 11,799 |
| 2026-03-11 | 176.21 | 176.21 | 171.73 | 174.23 | 174.23 | 1,923 |
| 2026-03-10 | 179.45 | 180.71 | 177.50 | 177.50 | 177.50 | 19,667 |
| 2026-03-09 | 177.29 | 177.29 | 167.53 | 176.21 | 176.21 | 14,021 |
| 2026-03-06 | 175.88 | 179.63 | 173.80 | 177.29 | 177.29 | 2,221 |
| 2026-03-05 | 187.00 | 187.00 | 176.03 | 180.93 | 180.93 | 2,349 |
| 2026-03-04 | 189.50 | 192.44 | 181.98 | 192.44 | 192.44 | 1,803 |
| 2026-03-03 | 205.99 | 205.99 | 182.95 | 184.02 | 184.02 | 4,601 |
| 2026-03-02 | 199.99 | 206.39 | 193.41 | 206.11 | 206.11 | 3,344 |
| 2026-02-27 | 195.00 | 199.99 | 195.00 | 199.99 | 199.99 | 3,430 |
| 2026-02-26 | 189.77 | 194.55 | 189.23 | 194.37 | 194.37 | 645 |
| 2026-02-25 | 190.24 | 193.50 | 190.24 | 190.38 | 190.38 | 1,178 |
| 2026-02-24 | 191.00 | 191.00 | 184.00 | 190.24 | 190.24 | 2,366 |
| 2026-02-23 | 187.19 | 195.00 | 185.12 | 195.00 | 195.00 | 2,957 |
| 2026-02-20 | 182.34 | 188.76 | 181.50 | 188.76 | 188.76 | 590 |
| 2026-02-19 | 178.29 | 181.61 | 177.38 | 181.61 | 181.61 | 824 |
| 2026-02-18 | 179.66 | 179.96 | 177.74 | 178.29 | 178.29 | 999 |
| 2026-02-13 | 173.35 | 181.54 | 173.35 | 180.92 | 180.92 | 4,821 |
| 2026-02-12 | 182.12 | 182.12 | 171.71 | 171.88 | 171.88 | 8,297 |
| 2026-02-11 | 182.50 | 182.69 | 178.50 | 182.55 | 182.55 | 8,200 |
| 2026-02-10 | 177.11 | 179.66 | 177.11 | 179.38 | 179.38 | 1,584 |
| 2026-02-09 | 171.91 | 183.88 | 171.10 | 183.88 | 183.88 | 22,021 |
| 2026-02-06 | 166.87 | 169.57 | 166.01 | 169.14 | 169.14 | 16,876 |
| 2026-02-05 | 166.00 | 169.29 | 163.38 | 166.00 | 166.00 | 12,873 |
| 2026-02-04 | 176.74 | 176.74 | 167.72 | 171.01 | 171.01 | 6,352 |
| 2026-02-03 | 174.34 | 175.09 | 168.07 | 173.00 | 173.00 | 9,403 |
| 2026-02-02 | 161.00 | 170.77 | 161.00 | 170.77 | 170.77 | 31,240 |
| 2026-01-30 | 175.01 | 177.42 | 160.50 | 160.50 | 160.50 | 31,308 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.