VanEck Gold Miners ETF (BMV:GDX)
Mexico · Delayed Price · Currency is MXN 1,537.00
-70.42 (-4.38%)
Last updated: Apr 28, 2026, 8:51 AM CST
BMV:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,609.92 | 1,614.59 | 1,607.42 | 1,607.42 | 1,607.42 | -1.57% | 116 |
| Apr 24, 2026 | 1,629.13 | 1,642.00 | 1,629.13 | 1,633.14 | 1,633.14 | 1.64% | 402 |
| Apr 23, 2026 | 1,623.91 | 1,624.92 | 1,590.00 | 1,606.81 | 1,606.81 | -1.96% | 816 |
| Apr 22, 2026 | 1,638.87 | 1,644.00 | 1,638.87 | 1,639.00 | 1,639.00 | 0.06% | 109 |
| Apr 21, 2026 | 1,650.22 | 1,650.22 | 1,638.06 | 1,638.06 | 1,638.06 | -4.65% | 119 |
| Apr 20, 2026 | 1,717.93 | 1,717.93 | 1,717.93 | 1,717.93 | 1,717.93 | -2.17% | 2,918 |
| Apr 17, 2026 | 1,730.00 | 1,756.00 | 1,723.20 | 1,756.00 | 1,756.00 | 4.34% | 958 |
| Apr 16, 2026 | 1,699.96 | 1,703.75 | 1,682.87 | 1,683.00 | 1,683.00 | -0.71% | 233 |
| Apr 15, 2026 | 1,697.00 | 1,697.00 | 1,693.41 | 1,695.00 | 1,695.00 | -2.06% | 1,002 |
| Apr 14, 2026 | 1,731.00 | 1,739.00 | 1,730.68 | 1,730.68 | 1,730.68 | 0.89% | 246 |
| Apr 13, 2026 | 1,725.00 | 1,725.00 | 1,695.00 | 1,715.49 | 1,715.49 | -0.32% | 1,270 |
| Apr 10, 2026 | 1,718.70 | 1,725.57 | 1,715.65 | 1,721.00 | 1,721.00 | 0.20% | 360 |
| Apr 9, 2026 | 1,713.87 | 1,717.50 | 1,707.12 | 1,717.50 | 1,717.50 | 0.84% | 673 |
| Apr 8, 2026 | 1,755.00 | 1,755.00 | 1,703.22 | 1,703.22 | 1,703.22 | 2.55% | 4,107 |
| Apr 7, 2026 | 1,625.68 | 1,662.00 | 1,625.68 | 1,660.90 | 1,660.90 | -0.75% | 756 |
| Apr 6, 2026 | 1,668.68 | 1,676.50 | 1,668.68 | 1,673.50 | 1,673.50 | -2.02% | 2,462 |
| Apr 1, 2026 | 1,710.83 | 1,736.79 | 1,707.29 | 1,708.00 | 1,708.00 | 4.15% | 10,244 |
| Mar 31, 2026 | 1,612.44 | 1,640.52 | 1,604.54 | 1,639.91 | 1,639.91 | 5.45% | 1,451 |
| Mar 30, 2026 | 1,611.99 | 1,612.00 | 1,555.00 | 1,555.22 | 1,555.22 | 0.34% | 176 |
| Mar 27, 2026 | 1,497.00 | 1,561.58 | 1,497.00 | 1,550.00 | 1,550.00 | 4.45% | 2,913 |
| Mar 26, 2026 | 1,540.00 | 1,540.00 | 1,484.00 | 1,484.00 | 1,484.00 | -3.51% | 4,450 |
| Mar 25, 2026 | 1,539.99 | 1,552.00 | 1,531.53 | 1,538.00 | 1,538.00 | 2.93% | 642 |
| Mar 24, 2026 | 1,475.00 | 1,494.19 | 1,475.00 | 1,494.19 | 1,494.19 | 1.03% | 1,594 |
| Mar 23, 2026 | 1,454.53 | 1,509.25 | 1,454.53 | 1,479.00 | 1,479.00 | 3.41% | 2,705 |
| Mar 20, 2026 | 1,439.00 | 1,450.55 | 1,421.00 | 1,430.26 | 1,430.26 | -1.57% | 1,519 |
| Mar 19, 2026 | 1,457.00 | 1,473.99 | 1,440.46 | 1,453.00 | 1,453.00 | -7.45% | 8,094 |
| Mar 18, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -5.19% | 5,158 |
| Mar 17, 2026 | 1,690.00 | 1,690.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.16% | 21,522 |
| Mar 13, 2026 | 1,710.00 | 1,710.00 | 1,674.00 | 1,675.37 | 1,675.37 | -5.61% | 18,345 |
| Mar 12, 2026 | 1,771.00 | 1,783.00 | 1,760.00 | 1,775.00 | 1,775.00 | -0.49% | 364 |
| Mar 11, 2026 | 1,755.00 | 1,783.66 | 1,755.00 | 1,783.66 | 1,783.66 | -2.54% | 342 |
| Mar 10, 2026 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.22 | 1,830.22 | 1.71% | 345 |
| Mar 9, 2026 | 1,733.40 | 1,799.53 | 1,721.00 | 1,799.53 | 1,799.53 | -0.29% | 294 |
| Mar 6, 2026 | 1,770.61 | 1,821.00 | 1,770.61 | 1,804.78 | 1,804.78 | 1.42% | 1,427 |
| Mar 5, 2026 | 1,835.00 | 1,835.00 | 1,770.00 | 1,779.51 | 1,779.51 | -4.38% | 713 |
| Mar 4, 2026 | 1,855.82 | 1,882.00 | 1,850.00 | 1,861.09 | 1,861.09 | 0.71% | 744 |
| Mar 3, 2026 | 1,854.40 | 1,878.00 | 1,831.41 | 1,847.90 | 1,847.90 | -5.41% | 2,383 |
| Mar 2, 2026 | 2,004.65 | 2,026.50 | 1,953.61 | 1,953.61 | 1,953.61 | -2.17% | 1,239 |
| Feb 27, 2026 | 2,009.99 | 2,009.99 | 1,974.08 | 1,997.00 | 1,997.00 | 2.22% | 647 |
| Feb 26, 2026 | 1,896.97 | 1,953.78 | 1,886.19 | 1,953.69 | 1,953.69 | 2.17% | 2,565 |
| Feb 25, 2026 | 1,930.00 | 1,935.50 | 1,911.02 | 1,912.22 | 1,912.22 | 0.56% | 330 |
| Feb 24, 2026 | 1,870.00 | 1,910.00 | 1,863.29 | 1,901.52 | 1,901.52 | -0.06% | 5,634 |
| Feb 23, 2026 | 1,883.00 | 1,904.00 | 1,870.36 | 1,902.60 | 1,902.60 | 4.97% | 1,200 |
| Feb 20, 2026 | 1,809.22 | 1,812.45 | 1,788.03 | 1,812.45 | 1,812.45 | 1.38% | 1,322 |
| Feb 19, 2026 | 1,784.00 | 1,790.00 | 1,780.83 | 1,787.72 | 1,787.72 | 0.94% | 109 |
| Feb 18, 2026 | 1,771.00 | 1,771.63 | 1,765.93 | 1,771.10 | 1,771.10 | 2.59% | 846 |
| Feb 17, 2026 | 1,685.63 | 1,730.00 | 1,685.63 | 1,726.35 | 1,726.35 | -2.57% | 1,462 |
| Feb 13, 2026 | 1,739.25 | 1,786.00 | 1,739.25 | 1,771.93 | 1,771.93 | 4.23% | 1,384 |
| Feb 12, 2026 | 1,799.00 | 1,799.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.46% | 2,367 |
| Feb 11, 2026 | 1,813.29 | 1,813.29 | 1,782.68 | 1,798.13 | 1,798.13 | 1.09% | 1,454 |