VanEck Merk Gold ETF (OUNZ)
NYSEARCA: OUNZ · Real-Time Price · USD
32.44
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market closed

OUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202532.3432.5232.3432.4432.44-903,139
Jun 18, 202532.7132.7332.4232.4432.44-0.58%1,301,450
Jun 17, 202532.7132.7432.4332.6332.630.03%1,446,114
Jun 16, 202532.9232.9332.6032.6232.62-1.42%1,340,045
Jun 13, 202533.2033.2232.9533.0933.091.35%1,306,993
Jun 12, 202532.5832.7332.5532.6532.651.27%1,155,788
Jun 11, 202532.1732.2831.9932.2432.240.53%1,354,133
Jun 10, 202532.2632.2732.0032.0732.07-610,254
Jun 9, 202531.9332.1831.9132.0732.070.47%983,708
Jun 6, 202532.3332.3431.9231.9231.92-1.33%565,976
Jun 5, 202532.5632.6432.1932.3532.35-0.52%1,270,596
Jun 4, 202532.3832.6232.3032.5232.520.62%504,300
Jun 3, 202532.3932.3932.1332.3232.32-0.83%799,895
Jun 2, 202532.3532.6032.2932.5932.592.61%1,018,519
May 30, 202531.7631.7931.5431.7631.76-0.66%1,139,787
May 29, 202531.9932.1031.8531.9731.970.63%1,107,359
May 28, 202531.8431.8931.7031.7731.77-0.28%655,831
May 27, 202531.8731.8931.6731.8631.86-1.67%1,220,112
May 23, 202532.3832.4432.1732.4032.402.18%1,131,907
May 22, 202531.9031.9331.6031.7131.71-0.84%1,241,314
May 21, 202531.8532.0531.7731.9831.980.69%1,447,537
May 20, 202531.1831.7631.1831.7631.761.93%1,057,880
May 19, 202531.1631.2231.0231.1631.161.23%1,279,170
May 16, 202530.5930.8130.5230.7830.78-1.19%1,389,764
May 15, 202530.7831.1530.7331.1531.151.63%1,028,682
May 14, 202530.7030.8330.5330.6530.65-2.14%849,178
May 13, 202531.3631.4031.1031.3231.320.45%511,302
May 12, 202531.2431.3231.0531.1831.18-2.81%866,279
May 9, 202532.2032.2732.0132.0832.080.72%501,134
May 8, 202532.4032.4631.7031.8531.85-2.00%848,201
May 7, 202532.6332.7632.4432.5032.50-1.49%692,519
May 6, 202532.7733.0132.5832.9932.992.84%895,162
May 5, 202531.9132.1731.8732.0832.082.99%625,797
May 2, 202531.3731.4631.0731.1531.150.16%556,922
May 1, 202531.1031.1530.8931.1031.10-2.08%926,017
Apr 30, 202531.8332.0031.7431.7631.76-0.72%830,485
Apr 29, 202532.0032.0931.8131.9931.99-1.02%844,030
Apr 28, 202531.7332.3231.6932.3232.321.44%690,313
Apr 25, 202531.5931.9331.4731.8631.86-1.12%679,606
Apr 24, 202532.1032.2531.8832.2232.221.45%695,832
Apr 23, 202531.7931.8631.4431.7631.76-2.40%1,361,071
Apr 22, 202533.1833.2332.4732.5432.54-1.39%1,396,795
Apr 21, 202532.9133.0832.8333.0033.003.09%956,169
Apr 17, 202532.0132.1231.6732.0132.01-0.44%1,673,461
Apr 16, 202531.8532.2231.7732.1532.153.24%1,423,000
Apr 15, 202531.1131.1730.9731.1431.140.55%1,077,878
Apr 14, 202530.9531.0130.8030.9730.97-0.58%1,248,387
Apr 11, 202531.1131.2831.0431.1531.151.96%1,425,392
Apr 10, 202530.2030.6330.0530.5530.552.38%1,417,266
Apr 9, 202529.5229.8929.3929.8429.843.68%1,908,778