New Zealand markets closed

VanEck Merk Gold Trust (OUNZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.54+0.30 (+1.35%)
At close: 04:00PM EDT
22.51 -0.03 (-0.13%)
After hours: 07:57PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.4922.5622.4622.5422.54785,100
13 Jun 202422.4022.4522.1722.2422.24914,200
12 Jun 202422.6122.6222.3722.4322.43842,200
11 Jun 202422.3522.3822.2822.3622.36423,600
10 Jun 202422.2522.3522.2322.3022.30990,200
07 Jun 202422.4722.4722.0922.1122.111,701,300
06 Jun 202422.8122.9822.7922.9122.911,135,600
05 Jun 202422.6422.7822.5522.7422.741,178,000
04 Jun 202422.5722.5822.3822.4922.491,226,300
03 Jun 202422.5622.7522.5222.6822.681,803,900
31 May 202422.7622.7622.4222.5022.50985,400
30 May 202422.6222.7122.6122.6122.61838,400
29 May 202422.6622.6822.5722.5722.57592,400
28 May 202422.8022.8322.6822.7822.78969,500
24 May 202422.7022.7022.5322.5622.56410,700
23 May 202422.8422.9022.5222.5222.521,508,900
22 May 202423.2923.3222.9522.9822.981,011,600
21 May 202423.4823.5223.3723.4223.42624,400
20 May 202423.3823.5623.3023.4623.46778,900
17 May 202423.2123.3823.1623.3623.36941,700
16 May 202422.9923.0322.9222.9822.981,336,200
15 May 202422.8923.0922.7323.0723.071,279,300
14 May 202422.7022.8122.6622.7822.78624,900
13 May 202422.6822.6922.5422.5822.58714,200
10 May 202422.8822.9322.7722.8522.85700,900
09 May 202422.3922.6622.3922.6622.661,253,200
08 May 202422.3022.4222.3022.3122.31543,300
07 May 202422.4222.4522.3422.3622.361,613,000
06 May 202422.4222.5422.4122.4822.48731,100
03 May 202422.2322.2722.0122.2422.241,707,400
02 May 202422.1422.3122.0822.2622.26812,300
01 May 202422.2522.5022.2022.3222.322,199,300
30 Apr 202422.2922.3522.1322.1422.141,265,000
29 Apr 202422.5722.6822.4822.5722.571,017,700
26 Apr 202422.6622.6622.5122.6222.62726,900
25 Apr 202422.3822.6722.3822.5522.551,726,100
24 Apr 202422.4422.5922.3922.4222.42620,400
23 Apr 202422.3622.5422.3322.4522.451,584,200
22 Apr 202422.5922.6522.4722.5122.511,173,800
19 Apr 202423.0323.2222.9923.0923.091,070,000
18 Apr 202423.1223.1322.9023.0023.001,333,900
17 Apr 202423.0923.1522.8222.9422.942,153,900
16 Apr 202423.0023.1822.8523.1123.111,783,700
15 Apr 202422.7623.0822.4823.0623.062,625,600
12 Apr 202423.1723.5022.5622.6622.662,278,500
11 Apr 202422.6422.9522.5522.9422.94850,800
10 Apr 202422.4822.7422.4222.5222.521,927,800
09 Apr 202422.7522.8522.6122.7222.721,069,200
08 Apr 202422.5622.6422.4222.6122.611,286,800
05 Apr 202422.1822.5222.1622.4522.451,035,300
04 Apr 202422.1322.2822.0422.0922.091,550,000
03 Apr 202421.9922.2321.9622.2222.221,435,000
02 Apr 202421.8422.0321.7622.0122.011,604,300
01 Apr 202421.7821.8021.5521.7021.701,701,600
28 Mar 202421.3521.5121.2921.4821.481,140,300
27 Mar 202421.1221.2221.1221.2021.20737,800
26 Mar 202421.1721.1821.0021.0521.05753,300
25 Mar 202421.0021.0920.9820.9920.99923,800
22 Mar 202421.0321.0820.8620.9220.92928,900
21 Mar 202421.2921.2920.9521.0921.091,322,000
20 Mar 202420.7921.1620.7821.1021.101,011,300
19 Mar 202420.8320.8620.7720.8520.85884,000
18 Mar 202420.8520.9020.8320.8920.89855,300
15 Mar 202420.8820.9520.8420.8620.86579,200
14 Mar 202420.9320.9320.8220.9220.921,048,700
13 Mar 202420.9321.0720.9221.0121.011,124,100
12 Mar 202420.9320.9520.7920.8620.861,168,100
11 Mar 202421.0621.1321.0421.0821.081,006,500
08 Mar 202420.9721.2220.9221.0621.061,141,600
07 Mar 202420.8420.8920.7720.8620.861,308,100
06 Mar 202420.6720.8020.6220.7620.76969,900
05 Mar 202420.6220.6920.5320.5920.591,260,400
04 Mar 202420.2820.5020.2520.4720.47981,200
01 Mar 202419.8820.1919.7720.1420.141,454,000
29 Feb 202419.7919.8319.7519.7719.77973,500
28 Feb 202419.6619.6819.6319.6719.67613,000
27 Feb 202419.7019.7019.6119.6219.62724,500
26 Feb 202419.6019.6719.5819.6619.66919,500
23 Feb 202419.5919.7519.5819.7019.701,073,100
22 Feb 202419.5919.6019.5319.5919.59673,800
21 Feb 202419.6319.6419.5319.5819.581,131,400
20 Feb 202419.6219.6319.5719.5819.58786,800
16 Feb 202419.3119.4919.2919.4619.461,442,600
15 Feb 202419.3719.4319.3219.3919.391,261,000
14 Feb 202419.2319.3119.1819.2619.261,042,100
13 Feb 202419.3619.3619.2519.2619.261,153,500
12 Feb 202419.5019.5619.4519.5419.54731,200
09 Feb 202419.5919.6119.5319.5919.59880,300
08 Feb 202419.6019.6819.6019.6719.67825,700
07 Feb 202419.6719.7719.6619.6819.68972,600
06 Feb 202419.6119.7219.6019.6819.68814,700
05 Feb 202419.5219.6119.4919.5919.591,099,100
02 Feb 202419.6419.7219.6119.7019.701,123,700
01 Feb 202419.8019.9819.7419.8719.871,151,300
31 Jan 202419.7819.8919.6519.6819.681,224,900
30 Jan 202419.8019.8119.6319.7019.701,025,400
29 Jan 202419.6519.6819.5419.6619.661,100,400
26 Jan 202419.5519.5619.5019.5319.531,085,700
25 Jan 202419.5519.5919.4619.5319.53999,700
24 Jan 202419.6719.6719.4519.4619.461,299,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...