GDX returned 150.7% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $86.45 | $87.73 | $85.66 | $85.77 | 13,174,500 |
December 30 2025 | $88.05 | $88.40 | $86.56 | $86.84 | 19,494,800 |
December 29 2025 | $86.93 | $87.47 | $84.89 | $85.85 | 39,910,100 |
December 26 2025 | $90.93 | $91.67 | $89.61 | $91.29 | 24,708,900 |
December 24 2025 | $89.80 | $90.27 | $88.27 | $89.70 | 14,136,200 |
December 23 2025 | $90.35 | $90.48 | $88.69 | $90.27 | 18,969,200 |
December 22 2025 | $89.66 | $91.05 | $89.07 | $90.18 | 24,707,400 |
December 19 2025 | $84.96 | $88.05 | $84.94 | $87.16 | 24,699,840 |
December 18 2025 | $84.71 | $86.57 | $84.23 | $85.05 | 18,771,480 |
December 17 2025 | $85.49 | $86.00 | $84.01 | $85.21 | 17,984,740 |
December 16 2025 | $84.55 | $85.68 | $83.15 | $84.22 | 14,848,780 |
December 15 2025 | $85.89 | $86.12 | $83.12 | $84.24 | 21,774,930 |
December 12 2025 | $87.86 | $87.86 | $83.63 | $85.04 | 26,735,869 |
December 11 2025 | $82.60 | $86.81 | $82.52 | $85.64 | 29,997,000 |
December 10 2025 | $80.96 | $83.33 | $79.94 | $82.72 | 22,917,881 |
December 09 2025 | $78.72 | $81.48 | $78.72 | $81.35 | 19,287,020 |
December 08 2025 | $80.43 | $80.66 | $78.50 | $78.59 | 18,977,000 |
December 05 2025 | $81.41 | $83.16 | $80.14 | $80.45 | 17,559,240 |
December 04 2025 | $79.76 | $80.90 | $79.45 | $80.80 | 12,264,610 |
December 03 2025 | $81.54 | $82.32 | $80.35 | $80.48 | 17,556,119 |
December 02 2025 | $81.88 | $82.36 | $78.73 | $81.02 | 25,468,400 |
December 01 2025 | $83.34 | $83.42 | $81.53 | $82.22 | 20,289,400 |
November 28 2025 | $81.67 | $82.68 | $81.18 | $82.63 | 15,902,200 |
November 26 2025 | $78.08 | $81.24 | $77.98 | $80.96 | 27,375,301 |
November 25 2025 | $76.75 | $77.97 | $76.31 | $77.24 | 14,938,430 |
