Skip to main content
VanEck Merk Gold ETF (OUNZ)
NYSEARCA: OUNZ · Real-Time Price · USD
28.32
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
28.13
-0.19 (-0.67%)
After-hours: Feb 21, 2025, 6:37 PM EST

OUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.3528.3928.1828.3228.32-822,773
Feb 20, 202528.2528.4128.2528.3228.32-0.04%980,717
Feb 19, 202528.3128.3628.1428.3328.330.11%762,875
Feb 18, 202528.2128.3328.1928.3028.301.69%984,039
Feb 14, 202528.2428.2427.7527.8327.83-1.49%1,227,021
Feb 13, 202528.0528.2528.0428.2528.250.89%1,827,518
Feb 12, 202527.9328.0627.8528.0028.000.18%1,135,802
Feb 11, 202527.9828.0627.8827.9527.95-0.39%1,145,297
Feb 10, 202527.9928.0927.9528.0628.061.74%1,038,391
Feb 7, 202527.6627.8527.5227.5827.580.07%1,221,135
Feb 6, 202527.5727.5727.3427.5627.56-0.22%781,391
Feb 5, 202527.6527.8127.6027.6227.620.62%1,386,306
Feb 4, 202527.3627.4527.3327.4527.450.99%1,402,368
Feb 3, 202527.1527.3127.1327.1827.180.48%1,697,419
Jan 31, 202527.1027.1926.9627.0527.050.26%1,766,009
Jan 30, 202526.8927.0026.8326.9826.981.47%1,438,238
Jan 29, 202526.6726.6726.4926.5926.59-0.34%1,045,407
Jan 28, 202526.5726.6826.5526.6826.680.91%862,759
Jan 27, 202526.5926.5926.3526.4426.44-1.05%926,889
Jan 24, 202526.7626.8826.7226.7226.720.64%994,819
Jan 23, 202526.4726.6226.4426.5526.55-0.15%1,150,241
Jan 22, 202526.5826.6326.5426.5926.590.51%1,047,112
Jan 21, 202526.3326.5026.3326.4626.461.52%1,058,766
Jan 17, 202526.1226.2226.0526.0626.06-0.50%1,735,058
Jan 16, 202526.1826.2826.1726.1926.190.65%849,514
Jan 15, 202525.9426.0225.8326.0226.020.77%927,389
Jan 14, 202525.6625.8325.6625.8225.820.53%895,363
Jan 13, 202525.7525.8025.6425.6925.69-1.02%952,431
Jan 10, 202525.9626.0325.8825.9525.950.97%1,635,805
Jan 8, 202525.6825.7625.5725.7025.700.51%1,160,517
Jan 7, 202525.6825.6925.5025.5725.570.63%965,371
Jan 6, 202525.3225.4925.3125.4125.41-0.20%1,142,746
Jan 3, 202525.5625.5925.4425.4625.46-0.82%1,018,734
Jan 2, 202525.5425.6725.5225.6725.671.46%1,294,144
Dec 31, 202425.2125.3525.2125.3025.300.60%1,112,507
Dec 30, 202425.1625.2025.0425.1525.15-0.32%1,087,928
Dec 27, 202425.2225.3025.2025.2325.23-0.67%969,744
Dec 26, 202425.3225.4625.3225.4025.400.67%778,808
Dec 24, 202425.2325.2725.1825.2325.230.16%606,207
Dec 23, 202425.2525.2625.1625.1925.19-0.47%1,568,666
Dec 20, 202425.2525.3925.2125.3125.311.08%1,164,820
Dec 19, 202425.0625.0924.9525.0425.040.08%657,671
Dec 18, 202425.4525.4724.9725.0225.02-1.92%1,087,117
Dec 17, 202425.4825.5625.4325.5125.51-0.31%811,072
Dec 16, 202425.6525.6625.5625.5925.590.18%1,044,344
Dec 13, 202425.6825.7125.5325.5525.55-1.14%1,718,833
Dec 12, 202425.9025.9525.8125.8425.84-1.41%1,356,859
Dec 11, 202426.0526.2626.0326.2126.210.92%2,170,611
Dec 10, 202425.9126.0125.9025.9725.971.25%752,776
Dec 9, 202425.7325.8325.6425.6525.650.98%835,293
Dec 6, 202425.3925.4925.3425.4025.400.08%1,058,734
Dec 5, 202425.5125.5425.3225.3825.38-0.78%1,162,977
Dec 4, 202425.5925.6425.5425.5825.580.31%877,922
Dec 3, 202425.6125.6125.4325.5025.500.20%921,413
Dec 2, 202425.5425.5725.4225.4525.45-0.90%901,663
Nov 29, 202425.6325.6825.5825.6825.680.90%345,156
Nov 27, 202425.5825.6225.4225.4525.450.24%912,091
Nov 26, 202425.3525.4125.2525.3925.390.16%871,527
Nov 25, 202425.5425.5425.2425.3525.35-2.95%2,025,613
Nov 22, 202425.9426.1725.9126.1226.121.36%1,211,938
Nov 21, 202425.7425.8025.6825.7725.770.82%927,855
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