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 (%)
Apr 29, 2022 18.53 18.59 18.41 18.42 1,320,178 +0.01(+0.05%)
Apr 28, 2022 18.32 18.42 18.30 18.41 541,598 +0.09(+0.49%)
Apr 27, 2022 18.38 18.39 18.27 18.32 710,529 -0.14(-0.76%)
Apr 26, 2022 18.54 18.57 18.43 18.46 553,017 +0.03(+0.16%)
Apr 25, 2022 18.45 18.48 18.38 18.43 1,550,710 -0.35(-1.86%)
Apr 22, 2022 18.82 18.91 18.71 18.78 746,950 -0.18(-0.95%)
Apr 21, 2022 18.92 18.98 18.83 18.96 611,429 -0.06(-0.32%)
Apr 20, 2022 18.90 19.02 18.89 19.02 627,147 +0.10(+0.53%)
Apr 19, 2022 19.08 19.11 18.89 18.92 825,495 -0.29(-1.51%)
Apr 18, 2022 19.37 19.38 19.20 19.21 732,409 +0.06(+0.31%)
Apr 14, 2022 19.20 19.20 19.05 19.15 438,104 -0.08(-0.42%)
Apr 13, 2022 19.22 19.25 19.17 19.23 267,386 +0.09(+0.47%)
Apr 12, 2022 19.17 19.22 19.05 19.14 781,141 +0.15(+0.79%)
Apr 11, 2022 19.07 19.08 18.86 18.99 1,070,233 +0.11(+0.58%)
Apr 08, 2022 18.79 18.93 18.79 18.88 672,720 +0.11(+0.59%)
Apr 07, 2022 18.73 18.82 18.71 18.77 576,579 +0.06(+0.32%)
Apr 06, 2022 18.71 18.77 18.61 18.71 704,835 +0.05(+0.27%)
Apr 05, 2022 18.84 18.89 18.63 18.66 786,468 -0.12(-0.64%)
Apr 04, 2022 18.77 18.82 18.70 18.78 502,007 +0.11(+0.59%)
Apr 01, 2022 18.70 18.79 18.64 18.67 486,473 -0.16(-0.85%)
Mar 31, 2022 18.83 18.94 18.80 18.83 362,029 +0.03(+0.19%)
Mar 30, 2022 18.72 18.83 18.71 18.80 390,356 +0.14(+0.72%)
Mar 29, 2022 18.44 18.67 18.40 18.66 627,376 +0.01(+0.05%)
Mar 28, 2022 18.78 18.88 18.62 18.65 847,689 -0.35(-1.84%)
Mar 25, 2022 18.93 19.06 18.89 19.00 791,409 -0.06(-0.31%)
Mar 24, 2022 18.98 19.10 18.93 19.06 762,237 +0.13(+0.69%)
Mar 23, 2022 18.77 18.93 18.72 18.93 848,428 +0.26(+1.39%)
Mar 22, 2022 18.70 18.71 18.57 18.67 592,421 -0.14(-0.74%)
Mar 21, 2022 18.68 18.86 18.67 18.81 855,940 +0.16(+0.86%)
Mar 18, 2022 18.74 18.83 18.64 18.65 614,828 -0.17(-0.90%)
Mar 17, 2022 18.87 18.95 18.81 18.82 580,413 +0.07(+0.37%)
Mar 16, 2022 18.65 18.75 18.35 18.75 990,021 +0.12(+0.64%)
Mar 15, 2022 18.64 18.76 18.54 18.63 755,407 -0.35(-1.84%)
Mar 14, 2022 19.05 19.07 18.95 18.98 705,101 -0.29(-1.50%)
Mar 11, 2022 19.12 19.34 19.10 19.27 1,053,229 -0.14(-0.72%)
Mar 10, 2022 19.46 19.50 19.26 19.41 1,116,480 +0.05(+0.26%)
Mar 09, 2022 19.37 19.49 19.24 19.36 965,049 -0.58(-2.91%)
Mar 08, 2022 19.62 20.11 19.60 19.94 2,137,741 +0.53(+2.73%)
Mar 07, 2022 19.20 19.43 19.18 19.41 1,138,455 +0.29(+1.52%)
Mar 04, 2022 18.96 19.15 18.91 19.12 746,803 +0.29(+1.54%)
Mar 03, 2022 18.74 18.86 18.69 18.83 294,887 +0.13(+0.70%)
Mar 02, 2022 18.76 18.79 18.61 18.70 509,730 -0.21(-1.11%)
Mar 01, 2022 18.64 18.91 18.64 18.91 595,766 +0.35(+1.89%)
Feb 28, 2022 18.63 18.63 18.38 18.56 484,433 +0.18(+0.98%)
Feb 25, 2022 18.37 18.39 18.30 18.38 326,497 -0.06(-0.33%)
Feb 24, 2022 19.00 19.00 18.24 18.44 955,933 -0.12(-0.65%)
Feb 23, 2022 18.47 18.57 18.46 18.56 238,197 +0.09(+0.49%)
Feb 22, 2022 18.50 18.52 18.41 18.47 219,445 +0.03(+0.16%)
Feb 18, 2022 18.44 0 -0.02(-0.11%)
Feb 17, 2022 18.39 18.47 18.36 18.46 355,785 +0.26(+1.43%)
Feb 16, 2022 18.07 18.20 18.07 18.20 89,858 +0.19(+1.05%)
Feb 15, 2022 18.02 18.04 17.95 18.01 161,308 -0.19(-1.04%)
Feb 14, 2022 18.09 18.21 18.08 18.20 168,109 +0.10(+0.55%)
Feb 11, 2022 17.77 18.12 17.77 18.10 193,547 +0.34(+1.91%)
Feb 10, 2022 17.74 17.90 17.74 17.76 189,076 -0.06(-0.34%)
Feb 09, 2022 17.77 17.84 17.75 17.82 122,064 +0.06(+0.34%)
Feb 08, 2022 17.70 17.77 17.69 17.76 49,554 +0.06(+0.31%)
Feb 07, 2022 17.64 17.73 17.62 17.70 91,186 +0.13(+0.74%)
Feb 04, 2022 17.50 17.59 17.49 17.57 92,638 +0.02(+0.14%)
Feb 03, 2022 17.51 17.57 17.55 78,738 -0.01(-0.06%)
Feb 02, 2022 17.53 17.60 17.51 17.56 119,372 +0.06(+0.34%)
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.