EPA:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	92.72	94.78	91.89	94.71	94.71	1.75%	15,929
Sep 21, 2026	94.31	94.87	92.67	93.08	93.08	-0.32%	8,377
Sep 18, 2026	95.99	96.24	93.44	93.38	93.38	-1.39%	17,278
Sep 17, 2026	92.71	95.16	92.71	94.70	94.70	2.16%	27,204
Sep 16, 2026	93.50	94.27	92.29	92.70	92.70	1.55%	11,721
Sep 15, 2026	92.34	92.79	91.13	91.29	91.29	-1.18%	8,359
Sep 14, 2026	94.30	94.40	91.26	92.38	92.38	-2.86%	26,090
Sep 11, 2026	94.74	96.20	93.51	95.10	95.10	0.51%	10,509
Sep 10, 2026	97.40	97.40	93.48	94.62	94.62	-2.25%	29,618
Sep 9, 2026	96.97	98.52	96.23	96.80	96.80	-0.40%	26,498
Sep 8, 2026	96.44	97.50	96.00	97.19	97.19	0.93%	14,338
Sep 7, 2026	96.10	96.30	95.64	96.30	96.30	-1.06%	1,534
Sep 4, 2026	98.26	99.20	95.18	97.33	97.33	-1.26%	55,873
Sep 3, 2026	96.19	98.80	96.19	98.57	98.57	3.84%	22,624
Sep 2, 2026	93.03	96.32	92.52	94.93	94.93	0.83%	45,304
Sep 1, 2026	95.95	96.08	92.50	94.15	94.15	-1.27%	34,696
Aug 31, 2026	96.67	97.99	94.77	95.36	95.36	-4.13%	8,429
Aug 28, 2026	100.86	101.50	98.21	99.47	99.47	-0.86%	14,336
Aug 27, 2026	99.67	100.59	98.77	100.33	100.33	0.60%	4,303
Aug 26, 2026	101.53	101.76	99.82	99.73	99.73	-1.52%	7,683
Aug 25, 2026	100.03	101.37	98.84	101.27	101.27	1.43%	48,962
Aug 24, 2026	100.58	101.00	99.85	99.85	99.85	0.34%	23,868
Aug 21, 2026	97.99	99.91	97.99	99.51	99.51	2.60%	25,132
Aug 20, 2026	94.43	97.16	91.74	96.99	96.99	2.91%	44,326
Aug 19, 2026	87.27	94.52	87.27	94.25	94.25	8.02%	11,310
Aug 18, 2026	89.11	89.28	87.00	87.25	87.25	-3.37%	5,557
Aug 17, 2026	89.08	90.33	88.50	90.29	90.29	2.84%	7,309
Aug 14, 2026	86.21	88.83	86.21	87.80	87.80	1.32%	12,064
Aug 13, 2026	87.97	88.37	86.34	86.65	86.65	-3.38%	16,959
Aug 12, 2026	89.12	91.00	89.09	89.69	89.69	1.39%	24,644
Aug 11, 2026	87.64	88.79	87.17	88.46	88.46	0.89%	8,673
Aug 10, 2026	88.19	88.59	86.00	87.67	87.67	-0.57%	10,317
Aug 7, 2026	83.92	88.55	83.92	88.18	88.18	7.11%	40,391
Aug 6, 2026	82.26	82.77	81.00	82.32	82.32	-0.27%	33,512
Aug 5, 2026	79.19	82.62	78.80	82.55	82.55	8.10%	12,330
Aug 4, 2026	75.16	77.40	74.85	76.36	76.36	3.44%	32,348
Aug 3, 2026	73.47	74.03	72.60	73.82	73.82	1.28%	4,943
Jul 31, 2026	74.80	74.80	72.00	72.89	72.89	-0.95%	7,641
Jul 30, 2026	73.00	74.42	72.81	73.59	73.59	1.57%	4,096
Jul 29, 2026	74.53	74.55	71.86	72.45	72.45	-2.12%	16,424
Jul 28, 2026	74.57	74.60	73.21	74.03	74.03	-1.31%	8,934
Jul 27, 2026	76.54	76.69	74.20	75.01	75.01	-1.18%	4,740
Jul 24, 2026	74.42	75.87	74.20	75.91	75.91	2.88%	8,747
Jul 23, 2026	75.76	75.76	73.98	73.78	73.78	-4.25%	5,606
Jul 22, 2026	74.47	77.13	74.40	77.05	77.05	4.91%	7,072
Jul 21, 2026	72.54	73.54	71.74	73.44	73.44	3.98%	19,440
Jul 20, 2026	70.31	71.31	70.30	70.63	70.63	0.12%	6,142
Jul 17, 2026	70.66	70.66	69.20	70.54	70.54	-0.89%	4,603
Jul 16, 2026	72.61	72.82	70.94	71.17	71.17	-1.95%	6,442
Jul 15, 2026	73.34	74.35	72.48	72.59	72.59	-2.58%	34,249