Skip to main content

Vaneck Merk Gold ETF (NY: OUNZ )

26.50 -0.40 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 25.49 25.50 25.34 25.39 846,285 -0.22(-0.86%)
Sep 27, 2024 25.75 25.79 25.52 25.61 1,266,149 -0.19(-0.74%)
Sep 26, 2024 25.76 25.85 25.63 25.80 1,036,142 +0.12(+0.47%)
Sep 25, 2024 25.73 25.76 25.58 25.68 732,817 -0.02(-0.08%)
Sep 24, 2024 25.44 25.73 25.41 25.70 956,132 +0.34(+1.34%)
Sep 23, 2024 25.39 25.46 25.35 25.36 799,858 +0.05(+0.20%)
Sep 20, 2024 25.19 25.36 25.13 25.31 1,040,718 +0.33(+1.32%)
Sep 19, 2024 24.90 25.03 24.80 24.98 856,910 +0.36(+1.46%)
Sep 18, 2024 24.88 25.11 24.59 24.62 1,273,258 -0.19(-0.77%)
Sep 17, 2024 24.87 24.93 24.72 24.81 857,753 -0.12(-0.48%)
Sep 16, 2024 24.96 25.00 24.88 24.93 437,221 -0.01(-0.04%)
Sep 13, 2024 24.87 24.97 24.85 24.94 666,353 +0.24(+0.97%)
Sep 12, 2024 24.52 24.70 24.50 24.70 824,812 +0.43(+1.77%)
Sep 11, 2024 24.21 24.33 24.15 24.27 832,891 -0.04(-0.16%)
Sep 10, 2024 24.27 24.31 24.14 24.31 502,865 +0.11(+0.45%)
Sep 09, 2024 24.17 24.20 24.07 24.20 797,921 +0.11(+0.46%)
Sep 06, 2024 24.23 24.32 24.00 24.09 1,626,201 -0.18(-0.74%)
Sep 05, 2024 24.31 24.33 24.17 24.27 1,219,460 +0.19(+0.79%)
Sep 04, 2024 24.02 24.14 23.98 24.08 1,161,072 +0.02(+0.08%)
Sep 03, 2024 24.08 24.09 23.88 24.06 1,377,903 -0.11(-0.46%)
Aug 30, 2024 24.31 24.32 24.09 24.17 1,429,805 -0.16(-0.66%)
Aug 29, 2024 24.23 24.40 24.23 24.33 1,209,992 +0.12(+0.50%)
Aug 28, 2024 24.23 24.24 24.10 24.21 1,227,797 -0.17(-0.70%)
Aug 27, 2024 24.21 24.40 24.21 24.38 1,381,841 +0.07(+0.29%)
Aug 26, 2024 24.38 24.40 24.25 24.31 674,773 +0.06(+0.25%)
Aug 23, 2024 24.15 24.32 24.09 24.25 1,003,283 +0.29(+1.21%)
Aug 22, 2024 24.07 24.07 23.86 23.96 757,044 -0.30(-1.24%)
Aug 21, 2024 24.22 24.33 24.09 24.26 1,294,251 -0.02(-0.08%)
Aug 20, 2024 24.43 24.45 24.15 24.28 853,238 +0.09(+0.37%)
Aug 19, 2024 24.05 24.21 24.00 24.19 741,237 -0.04(-0.17%)
Aug 16, 2024 24.02 24.23 23.94 24.23 1,008,079 +0.53(+2.24%)
Aug 15, 2024 23.67 23.77 23.52 23.70 676,105 +0.06(+0.25%)
Aug 14, 2024 23.67 23.75 23.55 23.64 754,832 -0.18(-0.76%)
Aug 13, 2024 23.82 23.90 23.78 23.82 534,519 -0.04(-0.17%)
Aug 12, 2024 23.63 23.88 23.61 23.86 845,081 +0.39(+1.66%)
Aug 09, 2024 23.48 23.53 23.39 23.47 613,144 +0.07(+0.30%)
Aug 08, 2024 23.26 23.42 23.25 23.40 791,061 +0.36(+1.56%)
Aug 07, 2024 23.18 23.22 23.02 23.04 717,280 -0.03(-0.13%)
Aug 06, 2024 23.15 23.20 22.99 23.07 1,619,235 -0.18(-0.77%)
Aug 05, 2024 23.04 23.30 23.00 23.25 1,775,729 -0.29(-1.23%)
Aug 02, 2024 23.83 23.90 23.29 23.54 1,834,086 -0.04(-0.17%)
Aug 01, 2024 23.69 23.77 23.51 23.58 1,734,126 -0.09(-0.38%)
Jul 31, 2024 23.38 23.67 23.36 23.67 1,498,263 +0.43(+1.85%)
Jul 30, 2024 23.14 23.29 23.02 23.24 2,437,313 +0.22(+0.96%)
Jul 29, 2024 23.13 23.15 22.89 23.02 1,194,567 -0.03(-0.13%)
Jul 26, 2024 22.98 23.09 22.96 23.05 1,162,274 +0.25(+1.10%)
Jul 25, 2024 22.91 22.91 22.72 22.80 2,115,784 -0.36(-1.55%)
Jul 24, 2024 23.39 23.49 23.16 23.16 1,265,119 -0.08(-0.34%)
Jul 23, 2024 23.23 23.27 23.18 23.24 1,121,006 +0.08(+0.35%)
Jul 22, 2024 23.15 23.18 23.02 23.16 1,078,944 -0.01(-0.04%)
Jul 19, 2024 23.15 23.26 23.12 23.17 1,760,350 -0.41(-1.74%)
Jul 18, 2024 23.80 23.85 23.56 23.58 1,324,023 -0.15(-0.63%)
Jul 17, 2024 23.90 23.98 23.68 23.73 1,517,459 -0.11(-0.48%)
Jul 16, 2024 23.55 23.85 23.54 23.84 1,585,550 +0.46(+1.99%)
Jul 15, 2024 23.33 23.57 23.30 23.38 1,192,175 +0.08(+0.34%)
Jul 12, 2024 23.18 23.36 23.17 23.30 762,043 -0.02(-0.09%)
Jul 11, 2024 23.26 23.41 23.13 23.32 1,430,653 +0.42(+1.83%)
Jul 10, 2024 22.99 23.05 22.89 22.90 759,603 +0.06(+0.26%)
Jul 09, 2024 22.84 22.91 22.69 22.84 1,327,552 +0.04(+0.18%)
Jul 08, 2024 22.95 22.98 22.71 22.80 1,219,774 -0.28(-1.21%)
Jul 05, 2024 22.93 23.11 22.93 23.08 1,347,676 +0.32(+1.41%)
Jul 03, 2024 22.71 22.84 22.71 22.76 630,685 +0.25(+1.11%)
Jul 02, 2024 22.50 22.57 22.41 22.51 694,460 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.