VanEck Merk Gold ETF (OUNZ)

43.30
-1.35 (-3.02%)
NYSE · Last Trade: Mar 22nd, 8:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Merk Gold ETF (OUNZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202644.8344.8743.0743.302,948,11243.30
3/19/202644.0244.8243.6644.652,427,53344.65
3/18/202646.7747.1146.5346.571,121,75446.57
3/17/202648.2248.3947.8348.08714,87148.08
3/16/202648.2948.4647.8548.20911,50448.20
3/13/202649.1449.2148.1948.26816,64648.26
3/12/202649.7249.7248.8548.88899,26748.88
3/11/202649.8649.9849.5449.86620,04649.86
3/10/202650.2250.4049.6550.021,365,91750.02
3/09/202649.0349.4948.6849.47717,94749.47
3/06/202649.1149.7748.9049.571,196,80049.57
3/05/202649.2649.3048.5748.831,334,75048.83
3/04/202649.6949.8749.1649.381,300,92549.38
3/03/202649.4949.5448.0749.032,582,63949.03
3/02/202651.3251.5250.6151.301,680,41551.30
2/27/202650.3250.6650.1650.651,177,98850.65
2/26/202649.7450.0349.3449.981,013,23149.98
2/25/202649.8250.2049.5149.561,050,77749.56
2/24/202649.1949.7749.1849.69680,65249.69
2/23/202649.7050.4049.7050.39956,87650.39
2/20/202648.4849.0547.9849.031,347,00649.03
2/19/202647.8748.3147.7748.11805,22248.11
2/18/202647.7148.2047.6847.98965,39347.98
2/17/202647.1347.2646.6646.921,471,55146.92
2/13/202648.1248.5547.7948.441,166,51448.44
2/12/202648.6848.8146.9447.274,910,22347.27
2/11/202648.7749.0548.4748.962,202,13948.96
2/10/202648.7848.8648.1148.401,075,09248.40
2/09/202648.2948.9548.2648.881,770,58648.88
2/06/202647.2047.8347.1647.671,207,26747.67
2/05/202646.4947.2046.1246.272,951,76546.27
2/04/202648.4248.4546.6847.532,670,67747.53
2/03/202647.3748.0446.9747.553,248,06747.55
2/02/202645.4246.1444.2444.803,840,86144.80
1/30/202648.7949.1945.0846.6311,654,61846.63
1/29/202653.3553.3549.0951.8917,829,70851.89
1/28/202650.6051.8950.3951.756,838,69951.75
1/27/202648.6949.8748.5849.842,953,02249.84
1/26/202648.8849.1248.2148.652,884,86048.65
1/23/202647.5448.0247.4847.952,144,36547.95
1/22/202646.4847.4246.4547.311,779,00847.31
1/21/202646.7746.8845.7746.455,120,53046.45
1/20/202645.7245.8845.4545.782,067,97245.78
1/16/202644.2644.4643.6844.092,532,39444.09
1/15/202644.2744.4944.2644.311,653,47344.31
1/14/202644.6044.6744.2744.591,998,93444.59
1/13/202644.4444.6043.9844.141,342,19444.14
1/12/202644.1544.5644.1544.221,126,22844.22
1/09/202643.2443.4543.1143.38890,92043.38
1/08/202642.6043.0942.5543.08709,84943.08
1/07/202642.7743.0042.5842.85738,86542.85
1/06/202642.9943.2842.9543.261,013,58243.26
1/05/202642.5642.8842.5242.791,059,02742.79
1/02/202642.0542.0541.4841.681,125,85741.68
12/31/202541.7441.8841.4241.48759,87741.48
12/30/202542.2442.2741.7441.771,323,38641.77
12/29/202542.2642.2641.4141.701,660,23241.70
12/26/202543.6043.7943.4143.63941,17343.63
12/24/202543.1743.1842.8043.12727,72543.12
12/23/202542.9643.3042.6243.27839,04043.27