Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

21.47 +0.27 (+1.27%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.71 19.75 19.66 19.70 1,270,029 -0.09(-0.45%)
Nov 29, 2023 19.75 19.83 19.73 19.79 1,273,417 +0.03(+0.15%)
Nov 28, 2023 19.62 19.77 19.58 19.76 1,518,382 +0.26(+1.33%)
Nov 27, 2023 19.46 19.50 19.41 19.50 1,009,193 +0.15(+0.78%)
Nov 24, 2023 19.37 19.38 19.33 19.35 667,182 +0.08(+0.42%)
Nov 22, 2023 19.34 19.38 19.23 19.27 1,202,509 -0.07(-0.34%)
Nov 21, 2023 19.36 19.42 19.32 19.34 615,633 +0.20(+1.02%)
Nov 20, 2023 19.03 19.15 19.01 19.14 997,083 -0.03(-0.16%)
Nov 17, 2023 19.21 19.21 19.14 19.17 1,175,468 +0.00(+0.00%)
Nov 16, 2023 19.07 19.23 19.07 19.17 1,236,235 +0.21(+1.11%)
Nov 15, 2023 18.99 19.01 18.92 18.96 1,018,707 -0.03(-0.16%)
Nov 14, 2023 18.95 19.07 18.95 18.99 1,555,712 +0.16(+0.85%)
Nov 13, 2023 18.72 18.86 18.70 18.83 1,241,048 +0.10(+0.53%)
Nov 10, 2023 18.84 18.84 18.71 18.73 1,586,337 -0.20(-1.06%)
Nov 09, 2023 18.89 19.02 18.88 18.93 1,493,935 +0.07(+0.37%)
Nov 08, 2023 18.99 19.00 18.84 18.86 1,742,587 -0.20(-1.05%)
Nov 07, 2023 19.03 19.07 18.97 19.06 844,131 -0.08(-0.42%)
Nov 06, 2023 19.21 19.22 19.14 19.14 883,752 -0.14(-0.73%)
Nov 03, 2023 19.24 19.36 19.24 19.28 1,105,585 +0.07(+0.36%)
Nov 02, 2023 19.22 19.23 19.15 19.21 1,206,340 +0.07(+0.37%)
Nov 01, 2023 19.19 19.28 19.06 19.14 1,418,224 -0.07(-0.39%)
Oct 31, 2023 19.33 19.43 19.15 19.21 1,489,360 -0.09(-0.49%)
Oct 30, 2023 19.37 19.38 19.28 19.31 1,407,148 -0.12(-0.62%)
Oct 27, 2023 19.19 19.45 19.15 19.43 1,221,239 +0.23(+1.20%)
Oct 26, 2023 19.13 19.25 19.09 19.20 968,236 +0.03(+0.16%)
Oct 25, 2023 19.13 19.23 19.00 19.17 1,390,383 +0.09(+0.47%)
Oct 24, 2023 19.00 19.14 18.96 19.08 1,140,495 -0.01(-0.05%)
Oct 23, 2023 19.14 19.16 19.07 19.09 1,438,078 -0.08(-0.42%)
Oct 20, 2023 19.14 19.33 19.11 19.17 1,493,468 +0.07(+0.37%)
Oct 19, 2023 18.90 19.14 18.87 19.10 1,431,095 +0.22(+1.17%)
Oct 18, 2023 18.88 19.00 18.77 18.88 949,807 +0.27(+1.45%)
Oct 17, 2023 18.62 18.69 18.57 18.61 694,969 +0.03(+0.16%)
Oct 16, 2023 18.56 18.61 18.52 18.58 851,052 -0.09(-0.48%)
Oct 13, 2023 18.45 18.68 18.44 18.67 1,109,280 +0.58(+3.21%)
Oct 12, 2023 18.17 18.18 18.07 18.09 773,502 -0.04(-0.22%)
Oct 11, 2023 18.12 18.16 18.09 18.13 612,747 +0.12(+0.67%)
Oct 10, 2023 17.96 18.02 17.93 18.01 858,316 -0.02(-0.11%)
Oct 09, 2023 17.86 18.04 17.85 18.03 1,081,569 +0.33(+1.86%)
Oct 06, 2023 17.66 17.76 17.58 17.70 1,210,925 +0.09(+0.48%)
Oct 05, 2023 17.62 17.63 17.56 17.61 1,261,544 -0.03(-0.14%)
Oct 04, 2023 17.66 17.67 17.56 17.64 928,653 -0.02(-0.11%)
Oct 03, 2023 17.64 17.74 17.61 17.66 2,068,389 -0.04(-0.23%)
Oct 02, 2023 17.76 17.78 17.68 17.70 1,808,138 -0.19(-1.06%)
Sep 29, 2023 18.15 18.16 17.87 17.89 1,306,583 -0.18(-1.00%)
Sep 28, 2023 18.14 18.17 17.98 18.07 1,101,385 -0.10(-0.55%)
Sep 27, 2023 18.28 18.29 18.12 18.17 1,386,208 -0.23(-1.24%)
Sep 26, 2023 18.44 18.48 18.38 18.40 1,269,760 -0.15(-0.81%)
Sep 25, 2023 18.61 18.56 18.53 18.55 952,516 -0.08(-0.43%)
Sep 22, 2023 18.64 18.67 18.62 18.63 601,547 +0.05(+0.27%)
Sep 21, 2023 18.55 18.62 18.54 18.58 968,737 -0.13(-0.69%)
Sep 20, 2023 18.71 18.85 18.71 18.71 1,785,968 +0.02(+0.11%)
Sep 19, 2023 18.72 18.75 18.68 18.69 574,304 -0.02(-0.11%)
Sep 18, 2023 18.65 18.72 18.62 18.71 740,278 +0.11(+0.59%)
Sep 15, 2023 18.62 18.68 18.60 18.60 1,022,741 +0.12(+0.65%)
Sep 14, 2023 18.41 18.51 18.40 18.48 813,317 +0.00(+0.03%)
Sep 13, 2023 18.52 18.55 18.47 18.48 1,573,011 -0.04(-0.24%)
Sep 12, 2023 18.49 18.54 18.47 18.52 911,876 -0.10(-0.54%)
Sep 11, 2023 18.67 18.68 18.60 18.62 626,024 +0.04(+0.22%)
Sep 08, 2023 18.60 18.68 18.56 18.58 718,495 +0.00(+0.00%)
Sep 07, 2023 18.60 18.61 18.56 18.58 521,161 +0.02(+0.11%)
Sep 06, 2023 18.60 18.68 18.55 18.56 2,012,517 -0.08(-0.43%)
Sep 05, 2023 18.70 18.71 18.64 18.64 1,164,546 -0.14(-0.75%)
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.