VanEck Merk Gold ETF (OUNZ)

45.59
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 5:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Merk Gold ETF (OUNZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202645.6845.7745.4245.59398,45245.59
4/21/202645.9146.0944.9044.99832,11144.99
4/20/202646.3946.4246.0946.291,025,20946.29
4/17/202646.6446.9846.6446.69969,89846.69
4/16/202646.3246.3845.8946.09620,38546.09
4/15/202646.3946.4646.0446.12898,64746.12
4/14/202646.0146.6145.9846.61847,91146.61
4/13/202645.5145.6845.2045.60852,56145.60
4/10/202645.9446.1145.6745.79778,59645.79
4/09/202645.6946.1645.6745.861,071,20945.86
4/08/202646.0946.1145.1845.511,764,36345.51
4/07/202644.8245.3744.3145.201,839,73645.20
4/06/202644.9145.1644.6944.781,269,16044.78
4/02/202644.2445.1744.1144.961,238,00944.96
4/01/202645.5446.0945.4245.842,072,86645.84
3/31/202644.0045.0743.9445.051,860,85545.05
3/30/202643.9343.9843.2143.421,169,09443.42
3/27/202642.5443.8042.4743.421,280,90843.42
3/26/202642.7843.0741.9241.961,494,49641.96
3/25/202643.9644.0243.1743.581,185,86143.58
3/24/202641.9242.6441.8442.321,773,91742.32
3/23/202642.4043.3941.8542.323,107,78342.32
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