GDXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.029346 | -0.000323 | -1.09% | 0.029522 | 0.029768 | 0.02777 | 0.00 |
Jul 04 2024 | 0.029668 | -0.001575 | -5.04% | 0.031227 | 0.031368 | 0.029453 | 0.00 |
Jul 03 2024 | 0.031244 | -0.001078 | -3.34% | 0.032375 | 0.032421 | 0.030889 | 0.00 |
Jul 02 2024 | 0.032322 | -0.000473 | -1.44% | 0.032788 | 0.032967 | 0.032206 | 0.00 |
Jul 01 2024 | 0.032794 | 0.000052 | 0.16% | 0.033806 | 0.034678 | 0.032563 | 0.00 |
Jun 30 2024 | 0.032742 | 0.000866 | 2.72% | 0.031846 | 0.032817 | 0.031715 | 0.00 |
Jun 29 2024 | 0.031876 | 0.000324 | 1.03% | 0.031556 | 0.031997 | 0.031554 | 0.00 |
Jun 28 2024 | 0.031552 | -0.000644 | -2.00% | 0.032204 | 0.032564 | 0.03137 | 0.00 |
Jun 27 2024 | 0.032196 | 0.000334 | 1.05% | 0.031848 | 0.032559 | 0.031721 | 0.00 |
Jun 26 2024 | 0.031862 | -0.000433 | -1.34% | 0.033806 | 0.034678 | 0.031813 | 0.00 |
Jun 25 2024 | 0.032294 | 0.000792 | 2.51% | 0.031456 | 0.032527 | 0.031456 | 0.00 |
Jun 24 2024 | 0.031503 | -0.001664 | -5.02% | 0.033074 | 0.033158 | 0.030716 | 0.00 |
Jun 23 2024 | 0.033166 | -0.000427 | -1.27% | 0.03361 | 0.033793 | 0.033155 | 0.00 |
Jun 22 2024 | 0.033594 | 0.000018 | 0.05% | 0.033602 | 0.033785 | 0.033487 | 0.00 |
Jun 21 2024 | 0.033576 | -0.000379 | -1.12% | 0.033947 | 0.033992 | 0.033232 | 0.00 |
Jun 20 2024 | 0.033955 | 0.000147 | 0.44% | 0.033806 | 0.034678 | 0.033746 | 0.00 |
Jun 19 2024 | 0.033808 | -0.000136 | -0.40% | 0.033981 | 0.034276 | 0.033747 | 0.00 |
Jun 18 2024 | 0.033944 | -0.000718 | -2.07% | 0.034687 | 0.034687 | 0.033412 | 0.00 |
Jun 17 2024 | 0.034662 | -0.000211 | -0.61% | 0.032506 | 0.035384 | 0.032456 | 0.00 |
Jun 16 2024 | 0.034873 | 0.000208 | 0.60% | 0.034662 | 0.035006 | 0.03455 | 0.00 |
Jun 15 2024 | 0.034665 | 0.000068 | 0.20% | 0.034575 | 0.034771 | 0.034513 | 0.00 |
Jun 14 2024 | 0.034596 | -0.000266 | -0.76% | 0.034868 | 0.035358 | 0.034068 | 0.00 |
Jun 13 2024 | 0.034862 | -0.000491 | -1.39% | 0.035373 | 0.035408 | 0.034548 | 0.00 |
Jun 12 2024 | 0.035353 | 0.000193 | 0.55% | 0.035155 | 0.03614 | 0.034891 | 0.00 |
Jun 11 2024 | 0.03516 | -0.000965 | -2.67% | 0.036145 | 0.036169 | 0.034556 | 0.00 |
Jun 10 2024 | 0.036126 | -0.000086 | -0.24% | 0.032506 | 0.036567 | 0.032456 | 0.00 |
Jun 09 2024 | 0.036212 | 0.000221 | 0.61% | 0.035983 | 0.0363 | 0.035908 | 0.00 |
Jun 08 2024 | 0.035992 | 0.00000033 | 0.00% | 0.035957 | 0.036123 | 0.035935 | 0.00 |
Jun 07 2024 | 0.035991 | -0.000398 | -1.09% | 0.036384 | 0.037034 | 0.035679 | 0.00 |
Jun 06 2024 | 0.036389 | -0.0002 | -0.55% | 0.036603 | 0.036815 | 0.036098 | 0.00 |
Jun 05 2024 | 0.036589 | 0.000284 | 0.78% | 0.032506 | 0.03696 | 0.013194 | 0.00 |
Jun 04 2024 | 0.036306 | 0.000977 | 2.76% | 0.03533 | 0.036488 | 0.035252 | 0.00 |
Jun 03 2024 | 0.035329 | 0.000336 | 0.96% | 0.03495 | 0.036175 | 0.034879 | 0.00 |
Jun 02 2024 | 0.034993 | 0.00004 | 0.11% | 0.034968 | 0.035293 | 0.034771 | 0.00 |
Jun 01 2024 | 0.034953 | 0.00011 | 0.32% | 0.034903 | 0.035029 | 0.034807 | 0.00 |
May 31 2024 | 0.034843 | -0.000488 | -1.38% | 0.035326 | 0.035534 | 0.034443 | 0.00 |
May 30 2024 | 0.035331 | 0.000299 | 0.85% | 0.035059 | 0.035888 | 0.034765 | 0.00 |
May 29 2024 | 0.035032 | -0.000249 | -0.71% | 0.03525 | 0.035548 | 0.034762 | 0.00 |
May 28 2024 | 0.035281 | -0.000483 | -1.35% | 0.035753 | 0.035783 | 0.034738 | 0.00 |
May 27 2024 | 0.035764 | 0.000386 | 1.09% | 0.032506 | 0.036371 | 0.032456 | 0.00 |
May 26 2024 | 0.035378 | -0.000377 | -1.05% | 0.035778 | 0.035883 | 0.035251 | 0.00 |
May 25 2024 | 0.035755 | 0.000331 | 0.93% | 0.035404 | 0.035948 | 0.035404 | 0.00 |
May 24 2024 | 0.035425 | 0.00032 | 0.91% | 0.035079 | 0.035727 | 0.034506 | 0.00 |
May 23 2024 | 0.035105 | -0.000618 | -1.73% | 0.035822 | 0.03613 | 0.034485 | 0.00 |
May 22 2024 | 0.035724 | -0.000344 | -0.95% | 0.036044 | 0.036435 | 0.035685 | 0.00 |
May 21 2024 | 0.036068 | -0.000596 | -1.63% | 0.036646 | 0.036916 | 0.035369 | 0.00 |
May 20 2024 | 0.036663 | 0.002568 | 7.53% | 0.032506 | 0.036708 | 0.032456 | 0.00 |
May 19 2024 | 0.034095 | -0.000432 | -1.25% | 0.034476 | 0.034845 | 0.033976 | 0.00 |
May 18 2024 | 0.034527 | 0.000032 | 0.09% | 0.034511 | 0.034727 | 0.034367 | 0.00 |
May 17 2024 | 0.034496 | 0.000859 | 2.55% | 0.03365 | 0.034707 | 0.033603 | 0.00 |
May 16 2024 | 0.033637 | -0.000433 | -1.27% | 0.034108 | 0.034263 | 0.033042 | 0.00 |
May 15 2024 | 0.03407 | 0.002176 | 6.82% | 0.031907 | 0.034128 | 0.031777 | 0.00 |
May 14 2024 | 0.031894 | -0.000735 | -2.25% | 0.032629 | 0.032742 | 0.03164 | 0.00 |
May 13 2024 | 0.032629 | 0.00064 | 2.00% | 0.032506 | 0.032873 | 0.013194 | 0.00 |
May 12 2024 | 0.031989 | 0.000358 | 1.13% | 0.031657 | 0.032132 | 0.031576 | 0.00 |
May 11 2024 | 0.031631 | -0.000118 | -0.37% | 0.03167 | 0.031968 | 0.031514 | 0.00 |
May 10 2024 | 0.031749 | -0.00099 | -3.02% | 0.032761 | 0.032967 | 0.031351 | 0.00 |
May 09 2024 | 0.032739 | 0.000938 | 2.95% | 0.03189 | 0.032892 | 0.031673 | 0.00 |
May 08 2024 | 0.031801 | -0.00072 | -2.21% | 0.032506 | 0.032823 | 0.031731 | 0.00 |
May 07 2024 | 0.032521 | -0.000346 | -1.05% | 0.032892 | 0.033489 | 0.032458 | 0.00 |
May 06 2024 | 0.032866 | -0.000448 | -1.34% | 0.031977 | 0.033947 | 0.031535 | 0.00 |
May 05 2024 | 0.033314 | 0.000078 | 0.23% | 0.033301 | 0.033567 | 0.032765 | 0.00 |
May 04 2024 | 0.033236 | 0.00047 | 1.43% | 0.032753 | 0.0335 | 0.032612 | 0.00 |
May 03 2024 | 0.032767 | 0.001887 | 6.11% | 0.030873 | 0.03298 | 0.030711 | 0.00 |
May 02 2024 | 0.03088 | 0.000353 | 1.16% | 0.030521 | 0.031112 | 0.029798 | 0.00 |
May 01 2024 | 0.030527 | -0.001442 | -4.51% | 0.031834 | 0.031895 | 0.029737 | 0.00 |
Apr 30 2024 | 0.031969 | -0.001377 | -4.13% | 0.033333 | 0.033783 | 0.031094 | 0.00 |
Apr 29 2024 | 0.033347 | 0.000385 | 1.17% | 0.031977 | 0.033512 | 0.031535 | 0.00 |
Apr 28 2024 | 0.032962 | -0.000272 | -0.82% | 0.033274 | 0.033673 | 0.032885 | 0.00 |
Apr 27 2024 | 0.033234 | -0.00019 | -0.57% | 0.033397 | 0.033434 | 0.032776 | 0.00 |
Apr 26 2024 | 0.033424 | -0.000254 | -0.75% | 0.033688 | 0.033876 | 0.033205 | 0.00 |
Apr 25 2024 | 0.033677 | 0.00000700 | 0.02% | 0.033655 | 0.034069 | 0.032906 | 0.00 |
Apr 24 2024 | 0.03367 | -0.00107 | -3.08% | 0.034833 | 0.035098 | 0.033296 | 0.00 |
Apr 23 2024 | 0.03474 | -0.000417 | -1.19% | 0.035113 | 0.035299 | 0.034557 | 0.00 |
Apr 22 2024 | 0.035157 | 0.000944 | 2.76% | 0.031977 | 0.035337 | 0.013194 | 0.00 |
Apr 21 2024 | 0.034213 | 0.000038 | 0.11% | 0.034092 | 0.03461 | 0.033827 | 0.00 |
Apr 20 2024 | 0.034175 | 0.000479 | 1.42% | 0.0335 | 0.03443 | 0.03323 | 0.00 |
Apr 19 2024 | 0.033696 | 0.000267 | 0.80% | 0.033335 | 0.034424 | 0.031658 | 0.00 |
Apr 18 2024 | 0.03343 | 0.001201 | 3.73% | 0.032262 | 0.033647 | 0.031917 | 0.00 |
Apr 17 2024 | 0.032229 | -0.001374 | -4.09% | 0.033666 | 0.034007 | 0.031452 | 0.00 |
Apr 16 2024 | 0.033602 | 0.000169 | 0.50% | 0.033464 | 0.033886 | 0.032548 | 0.00 |
Apr 15 2024 | 0.033434 | -0.001136 | -3.29% | 0.031977 | 0.035172 | 0.031535 | 0.00 |
Apr 14 2024 | 0.03457 | 0.000039 | 0.11% | 0.034054 | 0.035284 | 0.03302 | 0.00 |
Apr 13 2024 | 0.034531 | -0.000908 | -2.56% | 0.03548 | 0.03602 | 0.032824 | 0.00 |
Apr 12 2024 | 0.035439 | -0.001138 | -3.11% | 0.036612 | 0.037259 | 0.034688 | 0.00 |
Apr 11 2024 | 0.036577 | -0.000194 | -0.53% | 0.036702 | 0.037125 | 0.036349 | 0.00 |
Apr 10 2024 | 0.036772 | 0.001054 | 2.95% | 0.035687 | 0.037048 | 0.035025 | 0.00 |
Apr 09 2024 | 0.035718 | -0.001183 | -3.21% | 0.036911 | 0.036956 | 0.035269 | 0.00 |
Apr 08 2024 | 0.036901 | 0.000999 | 2.78% | 0.031977 | 0.037549 | 0.031535 | 0.00 |
Apr 07 2024 | 0.035901 | 0.000228 | 0.64% | 0.035613 | 0.03632 | 0.035613 | 0.00 |
Apr 06 2024 | 0.035674 | 0.00052 | 1.48% | 0.035029 | 0.035983 | 0.034887 | 0.00 |