VanEck Merk Gold ETF (OUNZ)
NYSEARCA: OUNZ · Real-Time Price · USD
32.27
+0.42 (1.31%)
May 9, 2025, 12:16 PM - Market open
OUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.20 | 32.20 | 32.14 | 32.15 | - | 0.94% | 23,350 |
| May 8, 2025 | 32.40 | 32.46 | 31.70 | 31.85 | 31.85 | -2.00% | 848,201 |
| May 7, 2025 | 32.63 | 32.76 | 32.44 | 32.50 | 32.50 | -1.49% | 692,519 |
| May 6, 2025 | 32.77 | 33.01 | 32.58 | 32.99 | 32.99 | 2.84% | 895,162 |
| May 5, 2025 | 31.91 | 32.17 | 31.87 | 32.08 | 32.08 | 2.99% | 625,797 |
| May 2, 2025 | 31.37 | 31.46 | 31.07 | 31.15 | 31.15 | 0.16% | 556,922 |
| May 1, 2025 | 31.10 | 31.15 | 30.89 | 31.10 | 31.10 | -2.08% | 926,017 |
| Apr 30, 2025 | 31.83 | 32.00 | 31.74 | 31.76 | 31.76 | -0.72% | 830,485 |
| Apr 29, 2025 | 32.00 | 32.09 | 31.81 | 31.99 | 31.99 | -1.02% | 844,030 |
| Apr 28, 2025 | 31.73 | 32.32 | 31.69 | 32.32 | 32.32 | 1.44% | 690,313 |
| Apr 25, 2025 | 31.59 | 31.93 | 31.47 | 31.86 | 31.86 | -1.12% | 679,606 |
| Apr 24, 2025 | 32.10 | 32.25 | 31.88 | 32.22 | 32.22 | 1.45% | 695,832 |
| Apr 23, 2025 | 31.79 | 31.86 | 31.44 | 31.76 | 31.76 | -2.40% | 1,361,071 |
| Apr 22, 2025 | 33.18 | 33.23 | 32.47 | 32.54 | 32.54 | -1.39% | 1,396,795 |
| Apr 21, 2025 | 32.91 | 33.08 | 32.83 | 33.00 | 33.00 | 3.09% | 956,169 |
| Apr 17, 2025 | 32.01 | 32.12 | 31.67 | 32.01 | 32.01 | -0.44% | 1,673,461 |
| Apr 16, 2025 | 31.85 | 32.22 | 31.77 | 32.15 | 32.15 | 3.24% | 1,423,000 |
| Apr 15, 2025 | 31.11 | 31.17 | 30.97 | 31.14 | 31.14 | 0.55% | 1,077,878 |
| Apr 14, 2025 | 30.95 | 31.01 | 30.80 | 30.97 | 30.97 | -0.58% | 1,248,387 |
| Apr 11, 2025 | 31.11 | 31.28 | 31.04 | 31.15 | 31.15 | 1.96% | 1,425,392 |
| Apr 10, 2025 | 30.20 | 30.63 | 30.05 | 30.55 | 30.55 | 2.38% | 1,417,266 |
| Apr 9, 2025 | 29.52 | 29.89 | 29.39 | 29.84 | 29.84 | 3.68% | 1,908,778 |
| Apr 8, 2025 | 29.06 | 29.10 | 28.69 | 28.78 | 28.78 | 0.35% | 1,570,447 |
| Apr 7, 2025 | 29.12 | 29.28 | 28.52 | 28.68 | 28.68 | -2.02% | 2,136,434 |
| Apr 4, 2025 | 29.73 | 29.73 | 29.08 | 29.27 | 29.27 | -2.34% | 2,089,191 |
| Apr 3, 2025 | 29.55 | 30.23 | 29.54 | 29.97 | 29.97 | -0.53% | 1,416,165 |
| Apr 2, 2025 | 30.13 | 30.22 | 30.05 | 30.13 | 30.13 | 0.17% | 1,255,657 |
| Apr 1, 2025 | 30.24 | 30.24 | 29.91 | 30.08 | 30.08 | -0.20% | 1,623,621 |
| Mar 31, 2025 | 30.07 | 30.16 | 29.90 | 30.14 | 30.14 | 1.41% | 1,378,815 |
| Mar 28, 2025 | 29.68 | 29.77 | 29.58 | 29.72 | 29.72 | 0.78% | 1,111,961 |
| Mar 27, 2025 | 29.33 | 29.50 | 29.25 | 29.49 | 29.49 | 1.41% | 739,270 |
| Mar 26, 2025 | 29.16 | 29.17 | 29.05 | 29.08 | 29.08 | -0.17% | 551,444 |
| Mar 25, 2025 | 29.22 | 29.28 | 28.90 | 29.13 | 29.13 | 0.48% | 583,527 |
| Mar 24, 2025 | 29.13 | 29.18 | 28.94 | 28.99 | 28.99 | -0.48% | 842,284 |
| Mar 21, 2025 | 29.20 | 29.22 | 28.92 | 29.13 | 29.13 | -0.72% | 740,637 |
| Mar 20, 2025 | 29.23 | 29.37 | 29.18 | 29.34 | 29.34 | -0.14% | 921,961 |
| Mar 19, 2025 | 29.26 | 29.42 | 29.18 | 29.38 | 29.38 | 0.41% | 789,275 |
| Mar 18, 2025 | 29.34 | 29.34 | 29.17 | 29.26 | 29.26 | 1.14% | 1,482,192 |
| Mar 17, 2025 | 28.81 | 28.94 | 28.79 | 28.93 | 28.93 | 0.56% | 498,455 |
| Mar 14, 2025 | 28.89 | 28.89 | 28.72 | 28.77 | 28.77 | 0.07% | 751,458 |
| Mar 13, 2025 | 28.38 | 28.79 | 28.38 | 28.75 | 28.75 | 1.73% | 1,022,808 |
| Mar 12, 2025 | 28.11 | 28.36 | 28.07 | 28.26 | 28.26 | 0.39% | 661,568 |
| Mar 11, 2025 | 28.09 | 28.18 | 28.07 | 28.15 | 28.15 | 1.19% | 515,778 |
| Mar 10, 2025 | 27.93 | 28.06 | 27.78 | 27.82 | 27.82 | -0.86% | 801,391 |
| Mar 7, 2025 | 28.17 | 28.27 | 27.98 | 28.06 | 28.06 | 0.07% | 742,483 |
| Mar 6, 2025 | 28.06 | 28.18 | 28.04 | 28.04 | 28.04 | -0.53% | 1,222,644 |
| Mar 5, 2025 | 28.02 | 28.26 | 27.95 | 28.19 | 28.19 | 0.21% | 1,222,286 |
| Mar 4, 2025 | 28.17 | 28.17 | 27.99 | 28.13 | 28.13 | 0.93% | 1,229,953 |
| Mar 3, 2025 | 27.67 | 27.91 | 27.67 | 27.87 | 27.87 | 1.24% | 1,138,783 |
| Feb 28, 2025 | 27.46 | 27.54 | 27.32 | 27.53 | 27.53 | -0.69% | 914,536 |