VanEck Gold Miners ETF (BMV:GDX)
Mexico · Delayed Price · Currency is MXN 1,688.00
+59.00 (3.62%)
At close: Sep 22, 2026
BMV:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,626.24 | 1,629.00 | 1,619.64 | 1,629.00 | 1,629.00 | -1.15% | 119 |
| Sep 18, 2026 | 1,649.00 | 1,649.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.12% | 42 |
| Sep 17, 2026 | 1,645.00 | 1,652.00 | 1,644.88 | 1,650.00 | 1,650.00 | 2.29% | 582 |
| Sep 15, 2026 | 1,600.00 | 1,613.00 | 1,600.00 | 1,613.00 | 1,613.00 | -0.49% | 146 |
| Sep 14, 2026 | 1,620.00 | 1,620.99 | 1,593.32 | 1,620.99 | 1,620.99 | -1.16% | 656 |
| Sep 11, 2026 | 1,672.65 | 1,672.65 | 1,640.00 | 1,640.00 | 1,640.00 | 0.61% | 177 |
| Sep 10, 2026 | 1,635.40 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | -3.30% | 155 |
| Sep 9, 2026 | 1,705.00 | 1,705.00 | 1,673.44 | 1,685.60 | 1,685.60 | 0.93% | 1,458 |
| Sep 8, 2026 | 1,679.92 | 1,685.00 | 1,669.99 | 1,669.99 | 1,669.99 | -0.03% | 5,940 |
| Sep 7, 2026 | 1,670.50 | 1,670.50 | 1,670.50 | 1,670.50 | 1,670.50 | -0.33% | 9 |
| Sep 4, 2026 | 1,670.00 | 1,683.46 | 1,670.00 | 1,676.00 | 1,676.00 | -2.41% | 354 |
| Sep 3, 2026 | 1,699.48 | 1,720.00 | 1,690.00 | 1,717.42 | 1,717.42 | 3.97% | 644 |
| Sep 2, 2026 | 1,656.00 | 1,666.12 | 1,641.00 | 1,651.84 | 1,651.84 | 2.26% | 262 |
| Sep 1, 2026 | 1,629.99 | 1,635.00 | 1,615.00 | 1,615.41 | 1,615.41 | -2.98% | 5,859 |
| Aug 31, 2026 | 1,664.57 | 1,667.36 | 1,659.97 | 1,665.00 | 1,665.00 | -1.78% | 112 |
| Aug 28, 2026 | 1,760.00 | 1,762.43 | 1,681.27 | 1,695.25 | 1,695.25 | -3.65% | 1,701 |
| Aug 27, 2026 | 1,722.00 | 1,760.30 | 1,722.00 | 1,759.54 | 1,759.54 | 0.96% | 198 |
| Aug 26, 2026 | 1,759.00 | 1,759.00 | 1,742.78 | 1,742.78 | 1,742.78 | -2.09% | 399 |
| Aug 25, 2026 | 1,748.64 | 1,786.00 | 1,748.64 | 1,780.00 | 1,780.00 | 1.42% | 2,306 |
| Aug 24, 2026 | 1,763.34 | 1,764.00 | 1,727.77 | 1,755.00 | 1,755.00 | 1.01% | 2,435 |
| Aug 21, 2026 | 1,736.00 | 1,743.50 | 1,728.00 | 1,737.41 | 1,737.41 | 3.11% | 12,946 |
| Aug 20, 2026 | 1,670.00 | 1,698.82 | 1,664.28 | 1,685.00 | 1,685.00 | 2.43% | 625 |
| Aug 19, 2026 | 1,580.00 | 1,650.00 | 1,580.00 | 1,645.00 | 1,645.00 | 7.95% | 13,139 |
| Aug 18, 2026 | 1,532.58 | 1,536.77 | 1,520.00 | 1,523.79 | 1,523.79 | -2.73% | 711 |
| Aug 17, 2026 | 1,543.00 | 1,572.19 | 1,537.88 | 1,566.50 | 1,566.50 | 2.05% | 1,105 |
| Aug 14, 2026 | 1,527.29 | 1,535.00 | 1,527.29 | 1,535.00 | 1,535.00 | 2.34% | 699 |
| Aug 13, 2026 | 1,531.00 | 1,531.00 | 1,499.90 | 1,499.90 | 1,499.90 | -3.50% | 567 |
| Aug 12, 2026 | 1,560.53 | 1,567.51 | 1,550.00 | 1,554.24 | 1,554.24 | 1.34% | 894 |
| Aug 11, 2026 | 1,538.00 | 1,543.51 | 1,530.00 | 1,533.75 | 1,533.75 | -1.30% | 602 |
| Aug 10, 2026 | 1,530.00 | 1,555.00 | 1,518.94 | 1,553.94 | 1,553.94 | 1.45% | 5,528 |
| Aug 7, 2026 | 1,538.28 | 1,547.00 | 1,526.18 | 1,531.75 | 1,531.75 | 6.52% | 3,508 |
| Aug 6, 2026 | 1,425.25 | 1,443.00 | 1,422.70 | 1,438.00 | 1,438.00 | 0.35% | 16,090 |
| Aug 5, 2026 | 1,370.00 | 1,433.57 | 1,370.00 | 1,433.00 | 1,433.00 | 6.43% | 1,189 |
| Aug 4, 2026 | 1,331.33 | 1,360.00 | 1,331.33 | 1,346.46 | 1,346.46 | 5.39% | 1,319 |
| Aug 3, 2026 | 1,277.64 | 1,277.64 | 1,277.64 | 1,277.64 | 1,277.64 | -0.96% | 34 |
| Jul 31, 2026 | 1,271.00 | 1,297.24 | 1,268.00 | 1,290.00 | 1,290.00 | -2.62% | 8,769 |
| Jul 30, 2026 | 1,318.00 | 1,324.65 | 1,315.00 | 1,324.65 | 1,324.65 | 1.20% | 502 |
| Jul 29, 2026 | 1,272.00 | 1,315.00 | 1,272.00 | 1,309.00 | 1,309.00 | 1.37% | 266 |
| Jul 28, 2026 | 1,290.00 | 1,291.35 | 1,290.00 | 1,291.35 | 1,291.35 | -1.83% | 186 |
| Jul 27, 2026 | 1,310.00 | 1,320.48 | 1,310.00 | 1,315.44 | 1,315.44 | -0.93% | 65 |
| Jul 24, 2026 | 1,318.70 | 1,327.84 | 1,318.70 | 1,327.84 | 1,327.84 | 1.25% | 114 |
| Jul 23, 2026 | 1,340.69 | 1,340.69 | 1,295.32 | 1,311.50 | 1,311.50 | -3.32% | 1,134 |
| Jul 22, 2026 | 1,344.40 | 1,356.59 | 1,343.88 | 1,356.59 | 1,356.59 | 5.16% | 330 |
| Jul 21, 2026 | 1,274.00 | 1,290.00 | 1,274.00 | 1,290.00 | 1,290.00 | 4.41% | 1,210 |
| Jul 20, 2026 | 1,239.82 | 1,239.82 | 1,235.50 | 1,235.50 | 1,235.50 | -0.65% | 120 |
| Jul 17, 2026 | 1,242.00 | 1,252.21 | 1,237.31 | 1,243.63 | 1,243.63 | 0.13% | 186 |
| Jul 16, 2026 | 1,266.00 | 1,266.00 | 1,240.00 | 1,242.00 | 1,242.00 | -4.09% | 1,535 |
| Jul 15, 2026 | 1,300.00 | 1,300.00 | 1,266.00 | 1,295.00 | 1,295.00 | -1.30% | 734 |
| Jul 14, 2026 | 1,330.00 | 1,330.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.97% | 1,122 |
| Jul 13, 2026 | 1,293.17 | 1,293.17 | 1,280.00 | 1,286.70 | 1,286.70 | -2.79% | 627 |