Skip to main content
VanEck Merk Gold ETF (OUNZ)
NYSEARCA: OUNZ · Real-Time Price · USD
25.56
+0.15 (0.59%)
At close: Nov 20, 2024, 4:00 PM
25.75
+0.19 (0.74%)
Pre-market: Nov 21, 2024, 7:00 AM EST

OUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4825.6225.4525.5625.560.59%864,647
Nov 19, 202425.3725.4325.3025.4125.410.83%806,915
Nov 18, 202425.1225.2425.1225.2025.201.94%540,933
Nov 15, 202424.8424.8624.7024.7224.72-0.20%761,412
Nov 14, 202424.7224.8724.6824.7724.77-0.24%1,064,708
Nov 13, 202425.2125.2424.8324.8324.83-1.08%1,186,808
Nov 12, 202425.2125.2525.0225.1025.10-0.79%793,364
Nov 11, 202425.3725.3725.1925.3025.30-2.43%1,051,633
Nov 8, 202426.0326.0525.9025.9325.93-0.65%590,252
Nov 7, 202425.9526.1425.9326.1026.101.64%472,873
Nov 6, 202425.6925.8425.6125.6825.68-2.98%1,089,036
Nov 5, 202426.5326.5426.3826.4726.470.19%375,760
Nov 4, 202426.4826.5026.3726.4226.420.11%757,195
Nov 1, 202426.5926.6426.3926.3926.39-0.42%612,809
Oct 31, 202426.7126.7126.3626.5026.50-1.49%708,160
Oct 30, 202426.8426.9426.7526.9026.900.49%986,099
Oct 29, 202426.5926.7926.5626.7726.771.13%1,393,810
Oct 28, 202426.4326.5126.4326.4726.47-0.04%707,403
Oct 25, 202426.3526.5026.3226.4826.480.23%615,762
Oct 24, 202426.4726.4726.2726.4226.420.72%817,187
Oct 23, 202426.4526.4626.1526.2326.23-1.17%1,157,983
Oct 22, 202426.4426.5526.3926.5426.541.07%1,045,723
Oct 21, 202426.4026.4626.2026.2626.26-1,345,886
Oct 18, 202426.1326.2726.1226.2626.261.04%963,807
Oct 17, 202425.9026.0325.8825.9925.990.62%1,222,984
Oct 16, 202425.8825.9225.7425.8325.830.51%880,475
Oct 15, 202425.6025.7625.5625.7025.700.39%1,092,731
Oct 14, 202425.6225.6925.5225.6025.60-0.16%897,276
Oct 11, 202425.5425.6925.5425.6425.641.10%1,004,646
Oct 10, 202425.2725.4025.2425.3625.360.71%1,068,049
Oct 9, 202425.2125.2725.1525.1825.18-0.59%1,328,088
Oct 8, 202425.4825.4925.1525.3325.33-0.71%1,130,614
Oct 7, 202425.5525.5825.4825.5125.51-0.35%672,696
Oct 4, 202425.6025.7825.5025.6025.60-0.19%1,251,506
Oct 3, 202425.5825.6925.4825.6525.65-0.12%798,723
Oct 2, 202425.6525.7125.5025.6825.680.04%841,277
Oct 1, 202425.6125.8025.6125.6725.671.10%1,192,351
Sep 30, 202425.4925.5025.3425.3925.39-0.86%846,286
Sep 27, 202425.7525.7925.5225.6125.61-0.74%1,266,149
Sep 26, 202425.7625.8525.6325.8025.800.47%1,036,142
Sep 25, 202425.7325.7625.5825.6825.68-0.08%733,017
Sep 24, 202425.4425.7325.4125.7025.701.34%956,132
Sep 23, 202425.3925.4625.3525.3625.360.20%799,967
Sep 20, 202425.1925.3625.1325.3125.311.32%1,040,718
Sep 19, 202424.9025.0324.8024.9824.981.46%856,910
Sep 18, 202424.8825.1124.5924.6224.62-0.77%1,273,262
Sep 17, 202424.8724.9324.7224.8124.81-0.48%857,753
Sep 16, 202424.9625.0024.8824.9324.93-0.04%437,236
Sep 13, 202424.8724.9724.8524.9424.940.97%666,353
Sep 12, 202424.5224.7124.5024.7024.701.77%824,818
Sep 11, 202424.2124.3324.1524.2724.27-0.16%832,891
Sep 10, 202424.2724.3124.1524.3124.310.45%502,865
Sep 9, 202424.1724.2024.0724.2024.200.46%797,921
Sep 6, 202424.2324.3224.0024.0924.09-0.74%1,626,201
Sep 5, 202424.3124.3324.1724.2724.270.79%1,219,464
Sep 4, 202424.0224.1423.9824.0824.080.08%1,161,036
Sep 3, 202424.0824.0923.8824.0624.06-0.46%1,377,903
Aug 30, 202424.3124.3324.0924.1724.17-0.66%1,429,805
Aug 29, 202424.2324.4024.2324.3324.330.50%1,216,442
Aug 28, 202424.2324.2424.1024.2124.21-0.70%1,227,797
Aug 27, 202424.2124.4024.2124.3824.380.29%1,381,851
Aug 26, 202424.3824.4024.2524.3124.310.25%674,773
Aug 23, 202424.1524.3224.0924.2524.251.21%1,003,283
Aug 22, 202424.0724.0723.8623.9623.96-1.24%757,878
Aug 21, 202424.2224.3324.0924.2624.26-0.08%1,294,451
Aug 20, 202424.4324.4524.1524.2824.280.37%853,238
Aug 19, 202424.0524.2224.0124.1924.19-0.17%741,177
Aug 16, 202424.0224.2323.9424.2324.232.24%1,008,079
Aug 15, 202423.6723.7723.5223.7023.700.25%676,106
Aug 14, 202423.6723.7623.5523.6423.64-0.76%754,832
Aug 13, 202423.8223.9023.7823.8223.82-0.17%535,144
Aug 12, 202423.6323.8823.6123.8623.861.66%845,081
Aug 9, 202423.4823.5323.3923.4723.470.30%613,144
Aug 8, 202423.2623.4223.2523.4023.401.56%791,062
Aug 7, 202423.1823.2223.0223.0423.04-0.13%717,580
Aug 6, 202423.1523.2122.9923.0723.07-0.77%1,625,235
Aug 5, 202423.0423.3123.0123.2523.25-1.23%1,775,730
Aug 2, 202423.8323.9023.2923.5423.54-0.17%1,834,086
Aug 1, 202423.6923.7723.5123.5823.58-0.38%1,734,129
Jul 31, 202423.3823.6723.3623.6723.671.85%1,498,263
Jul 30, 202423.1423.2923.0223.2423.240.96%2,437,314
Jul 29, 202423.1323.1522.8923.0223.02-0.13%1,194,567
Jul 26, 202422.9823.0922.9623.0523.051.10%1,162,274
Jul 25, 202422.9122.9122.7222.8022.80-1.55%2,115,789
Jul 24, 202423.3923.4923.1623.1623.16-0.34%1,265,119
Jul 23, 202423.2323.2723.1823.2423.240.35%1,121,007
Jul 22, 202423.1523.1823.0323.1623.16-0.04%1,093,954
Jul 19, 202423.1523.2623.1223.1723.17-1.74%1,760,350
Jul 18, 202423.8023.8523.5623.5823.58-0.63%1,324,123
Jul 17, 202423.9023.9823.6823.7323.73-0.48%1,517,459
Jul 16, 202423.5523.8523.5423.8523.851.99%1,585,551
Jul 15, 202423.3323.5723.3023.3823.380.34%1,192,175
Jul 12, 202423.1823.3623.1723.3023.30-0.09%762,043
Jul 11, 202423.2623.4123.1323.3223.321.83%1,430,753
Jul 10, 202422.9923.0622.8922.9022.900.26%759,603
Jul 9, 202422.8422.9122.6922.8422.840.18%1,327,552
Jul 8, 202422.9522.9922.7122.8022.80-1.21%1,219,774
Jul 5, 202422.9323.1122.9323.0823.081.41%1,347,676
Jul 3, 202422.7122.8522.7122.7622.761.11%630,685
Jul 2, 202422.5022.5722.4222.5122.51-0.04%694,460