Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

17.64 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 18.83 18.89 18.72 18.78 833,976 +0.00(+0.00%)
Aug 31, 2023 18.81 18.83 18.77 18.78 739,198 -0.04(-0.21%)
Aug 30, 2023 18.85 18.87 18.81 18.82 980,684 +0.05(+0.27%)
Aug 29, 2023 18.57 18.77 18.56 18.77 1,031,526 +0.19(+1.02%)
Aug 28, 2023 18.55 18.64 18.52 18.58 834,827 +0.05(+0.27%)
Aug 25, 2023 18.52 18.61 18.43 18.53 940,041 -0.02(-0.11%)
Aug 24, 2023 18.53 18.62 18.51 18.55 894,440 +0.00(+0.00%)
Aug 23, 2023 18.49 18.59 18.48 18.55 1,070,509 +0.18(+0.98%)
Aug 22, 2023 18.34 18.39 18.30 18.37 960,539 +0.03(+0.16%)
Aug 21, 2023 18.34 18.35 18.25 18.34 869,452 +0.04(+0.22%)
Aug 18, 2023 18.35 18.36 18.27 18.30 1,083,695 +0.01(+0.05%)
Aug 17, 2023 18.41 18.41 18.25 18.29 1,234,210 -0.02(-0.11%)
Aug 16, 2023 18.42 18.46 18.31 18.31 861,451 -0.12(-0.65%)
Aug 15, 2023 18.43 18.51 18.39 18.43 1,197,766 -0.03(-0.16%)
Aug 14, 2023 18.46 18.52 18.43 18.46 796,361 -0.07(-0.38%)
Aug 11, 2023 18.53 18.59 18.51 18.53 599,793 +0.01(+0.05%)
Aug 10, 2023 18.58 18.64 18.52 18.52 931,421 -0.02(-0.11%)
Aug 09, 2023 18.64 18.66 18.54 18.54 672,669 -0.10(-0.54%)
Aug 08, 2023 18.64 18.70 18.62 18.64 933,950 -0.11(-0.59%)
Aug 07, 2023 18.79 18.79 18.70 18.75 837,522 -0.05(-0.27%)
Aug 04, 2023 18.80 18.86 18.76 18.80 797,292 +0.08(+0.43%)
Aug 03, 2023 18.72 18.77 18.70 18.72 631,687 -0.01(-0.05%)
Aug 02, 2023 18.84 18.86 18.72 18.73 797,722 -0.09(-0.50%)
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.