VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 127.80 | 130.75 | 126.89 | 130.75 | 130.75 | 1,341 |
| 2025-10-29 | 128.99 | 129.17 | 126.58 | 126.89 | 126.89 | 3,263 |
| 2025-10-28 | 125.35 | 127.15 | 125.35 | 126.01 | 126.01 | 3,675 |
| 2025-10-27 | 126.37 | 126.39 | 122.84 | 124.71 | 124.71 | 1,652 |
| 2025-10-24 | 130.49 | 131.96 | 130.00 | 130.90 | 130.90 | 9,079 |
| 2025-10-23 | 133.33 | 133.50 | 132.32 | 133.07 | 133.07 | 9,625 |
| 2025-10-22 | 130.32 | 131.79 | 128.06 | 131.79 | 131.79 | 1,765 |
| 2025-10-21 | 137.98 | 137.98 | 129.65 | 130.32 | 130.32 | 6,107 |
| 2025-10-20 | 140.99 | 145.17 | 140.99 | 143.67 | 143.67 | 4,484 |
| 2025-10-17 | 153.16 | 153.16 | 139.69 | 140.99 | 140.99 | 1,956 |
| 2025-10-16 | 149.63 | 154.40 | 149.39 | 153.16 | 153.16 | 10,673 |
| 2025-10-15 | 144.21 | 148.84 | 144.06 | 148.40 | 148.40 | 34,750 |
| 2025-10-14 | 145.32 | 145.32 | 144.20 | 144.20 | 144.20 | 30 |
| 2025-10-13 | 138.74 | 144.48 | 138.74 | 144.20 | 144.20 | 526 |
| 2025-10-10 | 135.66 | 138.74 | 135.66 | 138.74 | 138.74 | 49 |
| 2025-10-09 | 138.88 | 138.88 | 134.26 | 135.66 | 135.66 | 1,210 |
| 2025-10-08 | 140.56 | 140.84 | 140.20 | 140.84 | 140.84 | 1,172 |
| 2025-10-07 | 139.72 | 139.72 | 136.92 | 137.90 | 137.90 | 1,355 |
| 2025-10-06 | 140.00 | 140.57 | 139.29 | 140.12 | 140.12 | 604 |
| 2025-10-03 | 137.74 | 138.31 | 136.78 | 137.48 | 137.48 | 871 |
| 2025-10-02 | 138.74 | 138.74 | 134.26 | 136.80 | 136.80 | 2,889 |
| 2025-10-01 | 136.64 | 137.90 | 136.64 | 137.48 | 137.48 | 1,085 |
| 2025-09-30 | 136.63 | 136.63 | 134.94 | 134.94 | 134.94 | 241 |
| 2025-09-29 | 135.73 | 135.73 | 133.90 | 134.03 | 134.03 | 831 |
| 2025-09-26 | 131.43 | 133.38 | 131.43 | 132.99 | 132.99 | 199 |
| 2025-09-25 | 128.00 | 131.04 | 128.00 | 130.56 | 130.56 | 464 |
| 2025-09-24 | 131.17 | 131.30 | 128.32 | 128.83 | 128.83 | 2,068 |
| 2025-09-23 | 132.21 | 132.34 | 130.65 | 130.65 | 130.65 | 1,367 |
| 2025-09-22 | 131.30 | 132.34 | 129.71 | 129.71 | 129.71 | 628 |
| 2025-09-19 | 122.16 | 128.76 | 122.16 | 128.28 | 128.28 | 1,386 |
| 2025-09-18 | 120.20 | 121.08 | 119.52 | 120.84 | 120.84 | 179 |
| 2025-09-17 | 120.70 | 122.28 | 120.24 | 121.32 | 121.32 | 1,136 |
| 2025-09-16 | 122.52 | 127.41 | 122.52 | 127.41 | 127.41 | 33 |
| 2025-09-15 | 124.54 | 124.80 | 123.48 | 124.80 | 124.80 | 176 |
| 2025-09-12 | 124.54 | 124.54 | 123.89 | 124.54 | 124.54 | 35 |
| 2025-09-11 | 123.00 | 124.92 | 123.00 | 124.92 | 124.92 | 1,084 |
| 2025-09-10 | 123.55 | 123.55 | 122.65 | 123.48 | 123.48 | 635 |
| 2025-09-09 | 121.79 | 122.35 | 120.85 | 121.32 | 121.32 | 1,341 |
| 2025-09-08 | 121.56 | 122.04 | 120.80 | 121.45 | 121.45 | 1,885 |
| 2025-09-05 | 119.04 | 120.12 | 118.80 | 120.12 | 120.12 | 763 |
| 2025-09-04 | 117.54 | 117.54 | 117.00 | 117.29 | 117.29 | 284 |
| 2025-09-03 | 119.13 | 119.66 | 117.97 | 117.97 | 117.97 | 1,937 |
| 2025-09-02 | 115.50 | 118.47 | 115.50 | 118.25 | 118.25 | 1,299 |
| 2025-09-01 | 113.68 | 113.68 | 113.65 | 113.65 | 113.65 | 19 |
| 2025-08-29 | 110.59 | 112.86 | 110.59 | 112.75 | 112.75 | 2,143 |
| 2025-08-28 | 110.49 | 111.00 | 110.36 | 110.36 | 110.36 | 2,081 |
| 2025-08-27 | 110.92 | 110.92 | 110.57 | 110.57 | 110.57 | 3,099 |
| 2025-08-26 | 111.41 | 114.99 | 111.41 | 114.99 | 114.99 | 1,348 |
| 2025-08-25 | 109.65 | 109.65 | 108.90 | 108.90 | 108.90 | 917 |
| 2025-08-22 | 107.76 | 109.10 | 107.76 | 108.90 | 108.90 | 6,111 |
| 2025-08-21 | 107.47 | 108.99 | 107.46 | 107.98 | 107.98 | 6,254 |
| 2025-08-20 | 104.79 | 110.41 | 104.79 | 110.41 | 110.41 | 2,418 |
| 2025-08-19 | 105.90 | 107.00 | 104.70 | 107.00 | 107.00 | 108 |
| 2025-08-18 | 104.22 | 105.09 | 104.22 | 105.06 | 105.06 | 2,476 |
| 2025-08-15 | 103.59 | 104.07 | 103.29 | 104.07 | 104.07 | 2,190 |
| 2025-08-14 | 104.17 | 104.33 | 104.17 | 104.25 | 104.25 | 2,010 |
| 2025-08-13 | 104.97 | 105.18 | 104.29 | 104.43 | 104.43 | 5,019 |
| 2025-08-12 | 104.73 | 104.73 | 104.22 | 104.22 | 104.22 | 1,390 |
| 2025-08-11 | 103.01 | 104.72 | 103.01 | 104.72 | 104.72 | 1,655 |
| 2025-08-08 | 105.49 | 106.17 | 104.98 | 105.57 | 105.57 | 9,858 |
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.