VanEck Gold Miners ETF (BMV:GDX)
Mexico · Delayed Price · Currency is MXN 1,242.14
+35.14 (2.91%)
Last updated: Sep 5, 2025, 10:01 AM CST
BMV:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,230.00 | 1,248.02 | 1,229.05 | 1,241.13 | - | 2.83% | 663 |
| Sep 4, 2025 | 1,212.80 | 1,212.80 | 1,204.22 | 1,207.00 | - | -1.11% | 989 |
| Sep 3, 2025 | 1,218.28 | 1,225.00 | 1,213.94 | 1,220.50 | - | 0.89% | 1,387 |
| Sep 2, 2025 | 1,190.88 | 1,217.02 | 1,190.88 | 1,209.78 | - | 3.30% | 2,080 |
| Sep 1, 2025 | 1,175.50 | 1,175.50 | 1,171.14 | 1,171.14 | - | - | 27 |
| Aug 29, 2025 | 1,149.88 | 1,171.14 | 1,149.88 | 1,171.14 | - | 2.43% | 9,655 |
| Aug 28, 2025 | 1,140.96 | 1,146.00 | 1,134.79 | 1,143.32 | - | -0.23% | 9,719 |
| Aug 27, 2025 | 1,174.50 | 1,174.50 | 1,142.00 | 1,146.00 | - | -0.09% | 1,003 |
| Aug 26, 2025 | 1,134.00 | 1,147.00 | 1,134.00 | 1,147.00 | - | 1.82% | 302 |
| Aug 25, 2025 | 1,124.64 | 1,126.45 | 1,124.64 | 1,126.45 | - | 0.67% | 121 |
| Aug 22, 2025 | 1,112.80 | 1,119.00 | 1,112.80 | 1,119.00 | - | 0.56% | 1,163 |
| Aug 21, 2025 | 1,110.32 | 1,112.80 | 1,110.32 | 1,112.80 | - | 2.69% | 309 |
| Aug 20, 2025 | 1,097.29 | 1,100.79 | 1,079.00 | 1,083.68 | - | 1.28% | 261 |
| Aug 19, 2025 | 1,067.00 | 1,069.96 | 1,066.00 | 1,069.96 | - | -1.92% | 2,123 |
| Aug 18, 2025 | 1,091.00 | 1,091.07 | 1,090.88 | 1,090.88 | - | -0.01% | 63 |
| Aug 15, 2025 | 1,093.50 | 1,093.50 | 1,091.00 | 1,091.00 | - | 0.32% | 1,325 |
| Aug 14, 2025 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - | 0.42% | 13 |
| Aug 13, 2025 | 1,084.48 | 1,084.48 | 1,083.00 | 1,083.00 | - | 0.46% | 178 |
| Aug 12, 2025 | 1,079.00 | 1,079.00 | 1,078.00 | 1,078.00 | - | -0.09% | 479 |
| Aug 11, 2025 | 1,077.73 | 1,079.50 | 1,077.00 | 1,079.00 | - | -0.37% | 320 |
| Aug 8, 2025 | 1,074.00 | 1,083.00 | 1,074.00 | 1,083.00 | - | 0.46% | 400 |
| Aug 7, 2025 | 1,080.00 | 1,085.00 | 1,078.00 | 1,078.00 | - | 1.04% | 1,469 |
| Aug 6, 2025 | 1,060.14 | 1,067.50 | 1,059.18 | 1,066.88 | - | 0.84% | 644 |
| Aug 5, 2025 | 1,038.82 | 1,057.98 | 1,038.82 | 1,057.98 | - | 2.02% | 419 |
| Aug 4, 2025 | 1,030.00 | 1,037.00 | 1,030.00 | 1,037.00 | - | 4.96% | 285 |
| Aug 1, 2025 | 985.00 | 990.00 | 985.00 | 988.00 | - | 1.54% | 881 |
| Jul 31, 2025 | 1,006.19 | 1,006.19 | 970.82 | 973.00 | - | -2.36% | 82 |
| Jul 30, 2025 | 996.56 | 996.56 | 996.56 | 996.56 | - | - | - |
| Jul 29, 2025 | 979.91 | 1,005.00 | 979.91 | 996.56 | - | 1.69% | 718 |
| Jul 28, 2025 | 996.32 | 996.32 | 980.00 | 980.00 | - | -1.66% | 109 |
| Jul 25, 2025 | 993.34 | 996.55 | 993.34 | 996.55 | - | -0.15% | 802 |
| Jul 24, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | - | - | - |
| Jul 23, 2025 | 1,008.46 | 1,010.00 | 998.00 | 998.00 | - | -1.48% | 313 |
| Jul 22, 2025 | 998.00 | 1,013.00 | 998.00 | 1,013.00 | - | 2.56% | 692 |
| Jul 21, 2025 | 991.30 | 992.40 | 987.68 | 987.68 | - | 2.69% | 2,264 |
| Jul 18, 2025 | 961.79 | 961.79 | 961.79 | 961.79 | - | 1.05% | 104 |
| Jul 17, 2025 | 951.84 | 951.84 | 951.84 | 951.84 | - | -1.82% | 16 |
| Jul 16, 2025 | 971.86 | 971.86 | 969.50 | 969.50 | - | -0.34% | 513 |
| Jul 15, 2025 | 973.22 | 973.22 | 972.84 | 972.84 | - | -1.04% | 10 |
| Jul 14, 2025 | 983.02 | 983.02 | 983.02 | 983.02 | - | 0.64% | 12 |
| Jul 11, 2025 | 1,015.00 | 1,015.00 | 974.00 | 976.77 | - | 3.26% | 223 |
| Jul 10, 2025 | 945.97 | 945.97 | 945.97 | 945.97 | - | - | - |
| Jul 9, 2025 | 944.60 | 947.50 | 944.60 | 945.97 | - | 0.05% | 15,164 |
| Jul 8, 2025 | 951.00 | 951.00 | 945.50 | 945.50 | - | -2.98% | 549 |
| Jul 7, 2025 | 945.25 | 974.58 | 945.25 | 974.58 | - | 2.59% | 16 |
| Jul 4, 2025 | 954.00 | 954.00 | 950.00 | 950.00 | - | -2.89% | 24 |
| Jul 3, 2025 | 990.00 | 990.00 | 978.30 | 978.30 | - | -0.86% | 1,490 |
| Jul 2, 2025 | 981.46 | 986.77 | 981.46 | 986.77 | - | 0.43% | 295 |
| Jul 1, 2025 | 982.80 | 982.80 | 979.00 | 982.50 | - | 2.95% | 220 |
| Jun 30, 2025 | 954.31 | 954.31 | 954.31 | 954.31 | - | - | - |