VanEck Merk Gold ETF (OUNZ)
NYSEARCA: OUNZ · Real-Time Price · USD
38.45
+0.33 (0.87%)
Oct 29, 2025, 1:40 PM EDT - Market open

OUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202538.7138.7338.4138.44-0.84%671,263
Oct 28, 202537.8638.2337.6938.1238.12-0.76%1,741,153
Oct 27, 202538.8438.8938.2438.4138.41-2.81%2,988,883
Oct 24, 202539.6039.8339.4639.5239.52-0.30%1,936,021
Oct 23, 202539.9139.9939.6239.6439.640.41%2,169,839
Oct 22, 202539.0139.6138.6239.4839.48-0.18%3,977,141
Oct 21, 202540.4540.6939.3139.5539.55-6.21%4,790,075
Oct 20, 202541.6042.1941.3442.1742.173.64%1,363,123
Oct 17, 202541.5741.5740.3240.6940.69-1.90%5,065,422
Oct 16, 202540.9441.5340.7641.4841.482.32%2,206,002
Oct 15, 202540.3840.5740.2540.5440.541.65%950,556
Oct 14, 202539.5840.0039.5639.8839.880.81%895,875
Oct 13, 202539.3939.6439.3139.5639.562.41%516,145
Oct 10, 202538.4438.7438.2438.6338.631.02%1,358,057
Oct 9, 202539.0539.0537.9838.2438.24-1.85%2,135,583
Oct 8, 202538.9039.0938.7838.9638.961.62%982,796
Oct 7, 202538.3638.4338.1538.3438.340.52%722,194
Oct 6, 202537.8938.2237.8338.1438.141.92%901,395
Oct 3, 202537.3737.4837.2437.4237.420.81%738,442
Oct 2, 202537.4837.5136.7937.1237.12-0.32%1,010,875
Oct 1, 202537.2837.3637.1337.2437.240.13%704,453
Sep 30, 202536.7537.2036.7237.1937.190.84%677,757
Sep 29, 202536.8036.9236.7836.8836.881.63%797,008
Sep 26, 202536.2036.4436.1436.2936.290.61%576,999
Sep 25, 202536.0436.1935.8436.0736.070.42%923,922
Sep 24, 202536.2936.3235.8035.9235.92-0.94%549,907
Sep 23, 202536.4536.4936.1436.2636.260.47%831,948
Sep 22, 202535.8636.1135.7736.0936.091.69%582,529
Sep 19, 202535.2135.5035.1935.4935.491.05%622,225
Sep 18, 202535.1935.1934.9435.1235.12-0.40%414,420
Sep 17, 202535.4235.7135.1135.2635.26-0.79%1,130,412
Sep 16, 202535.5935.6635.4435.5435.540.23%670,163
Sep 15, 202535.2035.4935.1835.4635.461.05%706,551
Sep 12, 202535.1335.2035.0835.0935.090.20%366,830
Sep 11, 202534.8735.0734.8535.0235.02-0.14%423,005
Sep 10, 202535.1235.2135.0235.0735.070.29%637,375
Sep 9, 202535.2635.3834.9434.9734.97-0.14%784,782
Sep 8, 202534.9235.1234.8835.0235.021.13%677,019
Sep 5, 202534.4734.6834.4334.6334.631.26%772,598
Sep 4, 202534.2234.2734.0534.2034.20-0.41%670,579
Sep 3, 202534.3134.4834.2034.3434.340.76%744,020
Sep 2, 202533.5734.1033.5234.0834.082.43%987,802
Aug 29, 202532.9233.2832.9233.2733.270.94%577,868
Aug 28, 202532.7732.9732.7632.9632.960.73%518,698
Aug 27, 202532.5732.7332.5232.7232.720.18%694,673
Aug 26, 202532.4832.6732.4732.6632.660.71%690,510
Aug 25, 202532.3932.5232.3932.4332.43-0.15%791,046
Aug 22, 202532.0532.5532.0532.4832.481.00%589,581
Aug 21, 202532.2332.2432.1332.1632.16-0.34%416,553
Aug 20, 202532.1832.2732.1732.2732.271.06%451,296