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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.71 | 38.73 | 38.41 | 38.44 | - | 0.84% | 671,263 |
| Oct 28, 2025 | 37.86 | 38.23 | 37.69 | 38.12 | 38.12 | -0.76% | 1,741,153 |
| Oct 27, 2025 | 38.84 | 38.89 | 38.24 | 38.41 | 38.41 | -2.81% | 2,988,883 |
| Oct 24, 2025 | 39.60 | 39.83 | 39.46 | 39.52 | 39.52 | -0.30% | 1,936,021 |
| Oct 23, 2025 | 39.91 | 39.99 | 39.62 | 39.64 | 39.64 | 0.41% | 2,169,839 |
| Oct 22, 2025 | 39.01 | 39.61 | 38.62 | 39.48 | 39.48 | -0.18% | 3,977,141 |
| Oct 21, 2025 | 40.45 | 40.69 | 39.31 | 39.55 | 39.55 | -6.21% | 4,790,075 |
| Oct 20, 2025 | 41.60 | 42.19 | 41.34 | 42.17 | 42.17 | 3.64% | 1,363,123 |
| Oct 17, 2025 | 41.57 | 41.57 | 40.32 | 40.69 | 40.69 | -1.90% | 5,065,422 |
| Oct 16, 2025 | 40.94 | 41.53 | 40.76 | 41.48 | 41.48 | 2.32% | 2,206,002 |
| Oct 15, 2025 | 40.38 | 40.57 | 40.25 | 40.54 | 40.54 | 1.65% | 950,556 |
| Oct 14, 2025 | 39.58 | 40.00 | 39.56 | 39.88 | 39.88 | 0.81% | 895,875 |
| Oct 13, 2025 | 39.39 | 39.64 | 39.31 | 39.56 | 39.56 | 2.41% | 516,145 |
| Oct 10, 2025 | 38.44 | 38.74 | 38.24 | 38.63 | 38.63 | 1.02% | 1,358,057 |
| Oct 9, 2025 | 39.05 | 39.05 | 37.98 | 38.24 | 38.24 | -1.85% | 2,135,583 |
| Oct 8, 2025 | 38.90 | 39.09 | 38.78 | 38.96 | 38.96 | 1.62% | 982,796 |
| Oct 7, 2025 | 38.36 | 38.43 | 38.15 | 38.34 | 38.34 | 0.52% | 722,194 |
| Oct 6, 2025 | 37.89 | 38.22 | 37.83 | 38.14 | 38.14 | 1.92% | 901,395 |
| Oct 3, 2025 | 37.37 | 37.48 | 37.24 | 37.42 | 37.42 | 0.81% | 738,442 |
| Oct 2, 2025 | 37.48 | 37.51 | 36.79 | 37.12 | 37.12 | -0.32% | 1,010,875 |
| Oct 1, 2025 | 37.28 | 37.36 | 37.13 | 37.24 | 37.24 | 0.13% | 704,453 |
| Sep 30, 2025 | 36.75 | 37.20 | 36.72 | 37.19 | 37.19 | 0.84% | 677,757 |
| Sep 29, 2025 | 36.80 | 36.92 | 36.78 | 36.88 | 36.88 | 1.63% | 797,008 |
| Sep 26, 2025 | 36.20 | 36.44 | 36.14 | 36.29 | 36.29 | 0.61% | 576,999 |
| Sep 25, 2025 | 36.04 | 36.19 | 35.84 | 36.07 | 36.07 | 0.42% | 923,922 |
| Sep 24, 2025 | 36.29 | 36.32 | 35.80 | 35.92 | 35.92 | -0.94% | 549,907 |
| Sep 23, 2025 | 36.45 | 36.49 | 36.14 | 36.26 | 36.26 | 0.47% | 831,948 |
| Sep 22, 2025 | 35.86 | 36.11 | 35.77 | 36.09 | 36.09 | 1.69% | 582,529 |
| Sep 19, 2025 | 35.21 | 35.50 | 35.19 | 35.49 | 35.49 | 1.05% | 622,225 |
| Sep 18, 2025 | 35.19 | 35.19 | 34.94 | 35.12 | 35.12 | -0.40% | 414,420 |
| Sep 17, 2025 | 35.42 | 35.71 | 35.11 | 35.26 | 35.26 | -0.79% | 1,130,412 |
| Sep 16, 2025 | 35.59 | 35.66 | 35.44 | 35.54 | 35.54 | 0.23% | 670,163 |
| Sep 15, 2025 | 35.20 | 35.49 | 35.18 | 35.46 | 35.46 | 1.05% | 706,551 |
| Sep 12, 2025 | 35.13 | 35.20 | 35.08 | 35.09 | 35.09 | 0.20% | 366,830 |
| Sep 11, 2025 | 34.87 | 35.07 | 34.85 | 35.02 | 35.02 | -0.14% | 423,005 |
| Sep 10, 2025 | 35.12 | 35.21 | 35.02 | 35.07 | 35.07 | 0.29% | 637,375 |
| Sep 9, 2025 | 35.26 | 35.38 | 34.94 | 34.97 | 34.97 | -0.14% | 784,782 |
| Sep 8, 2025 | 34.92 | 35.12 | 34.88 | 35.02 | 35.02 | 1.13% | 677,019 |
| Sep 5, 2025 | 34.47 | 34.68 | 34.43 | 34.63 | 34.63 | 1.26% | 772,598 |
| Sep 4, 2025 | 34.22 | 34.27 | 34.05 | 34.20 | 34.20 | -0.41% | 670,579 |
| Sep 3, 2025 | 34.31 | 34.48 | 34.20 | 34.34 | 34.34 | 0.76% | 744,020 |
| Sep 2, 2025 | 33.57 | 34.10 | 33.52 | 34.08 | 34.08 | 2.43% | 987,802 |
| Aug 29, 2025 | 32.92 | 33.28 | 32.92 | 33.27 | 33.27 | 0.94% | 577,868 |
| Aug 28, 2025 | 32.77 | 32.97 | 32.76 | 32.96 | 32.96 | 0.73% | 518,698 |
| Aug 27, 2025 | 32.57 | 32.73 | 32.52 | 32.72 | 32.72 | 0.18% | 694,673 |
| Aug 26, 2025 | 32.48 | 32.67 | 32.47 | 32.66 | 32.66 | 0.71% | 690,510 |
| Aug 25, 2025 | 32.39 | 32.52 | 32.39 | 32.43 | 32.43 | -0.15% | 791,046 |
| Aug 22, 2025 | 32.05 | 32.55 | 32.05 | 32.48 | 32.48 | 1.00% | 589,581 |
| Aug 21, 2025 | 32.23 | 32.24 | 32.13 | 32.16 | 32.16 | -0.34% | 416,553 |
| Aug 20, 2025 | 32.18 | 32.27 | 32.17 | 32.27 | 32.27 | 1.06% | 451,296 |