VanEck Merk Gold Trust (OUNZ) Historical Stock Data
22.24 ↓0.02 (-0.09%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OUNZ is up 0.11% a day on average. There have been 17 days where VanEck Merk Gold Trust closed green and 13 days where OUNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.23 | 22.24 | ↑$0.01 (0.04%) | 22.01 | 22.25 | 1.71M |
| 2024-05-02 | 22.14 | 22.26 | ↑$0.12 (0.54%) | 22.08 | 22.31 | 812.25K |
| 2024-05-01 | 22.25 | 22.32 | ↑$0.07 (0.31%) | 22.20 | 22.50 | 2.20M |
| 2024-04-30 | 22.29 | 22.14 | ↓$0.15 (-0.67%) | 22.13 | 22.36 | 1.26M |
| 2024-04-29 | 22.57 | 22.57 | ↑$0.00 (0.00%) | 22.48 | 22.68 | 1.02M |
| 2024-04-26 | 22.66 | 22.62 | ↓$0.04 (-0.18%) | 22.51 | 22.66 | 726.93K |
| 2024-04-25 | 22.38 | 22.55 | ↑$0.17 (0.76%) | 22.38 | 22.67 | 1.73M |
| 2024-04-24 | 22.44 | 22.42 | ↓$0.02 (-0.09%) | 22.39 | 22.59 | 619.55K |
| 2024-04-23 | 22.36 | 22.45 | ↑$0.09 (0.40%) | 22.33 | 22.54 | 1.58M |
| 2024-04-22 | 22.59 | 22.52 | ↓$0.07 (-0.33%) | 22.47 | 22.65 | 1.17M |
| 2024-04-19 | 23.03 | 23.09 | ↑$0.06 (0.26%) | 22.99 | 23.22 | 1.07M |
| 2024-04-18 | 23.12 | 23.00 | ↓$0.12 (-0.52%) | 22.91 | 23.13 | 1.33M |
| 2024-04-17 | 23.09 | 22.94 | ↓$0.15 (-0.65%) | 22.82 | 23.15 | 2.15M |
| 2024-04-16 | 23.00 | 23.11 | ↑$0.11 (0.48%) | 22.85 | 23.18 | 1.78M |
| 2024-04-15 | 22.76 | 23.06 | ↑$0.30 (1.32%) | 22.48 | 23.08 | 2.63M |
| 2024-04-12 | 23.17 | 22.66 | ↓$0.51 (-2.20%) | 22.56 | 23.50 | 2.28M |
| 2024-04-11 | 22.64 | 22.94 | ↑$0.30 (1.33%) | 22.55 | 22.95 | 850.76K |
| 2024-04-10 | 22.48 | 22.52 | ↑$0.04 (0.18%) | 22.42 | 22.74 | 1.93M |
| 2024-04-09 | 22.75 | 22.72 | ↓$0.03 (-0.13%) | 22.61 | 22.85 | 1.07M |
| 2024-04-08 | 22.56 | 22.61 | ↑$0.05 (0.22%) | 22.42 | 22.64 | 1.29M |
| 2024-04-05 | 22.18 | 22.45 | ↑$0.27 (1.22%) | 22.16 | 22.52 | 1.04M |
| 2024-04-04 | 22.13 | 22.09 | ↓$0.04 (-0.18%) | 22.04 | 22.28 | 1.55M |
| 2024-04-03 | 21.99 | 22.22 | ↑$0.23 (1.05%) | 21.96 | 22.23 | 1.43M |
| 2024-04-02 | 21.84 | 22.01 | ↑$0.17 (0.78%) | 21.77 | 22.03 | 1.60M |
| 2024-04-01 | 21.78 | 21.70 | ↓$0.08 (-0.37%) | 21.55 | 21.80 | 1.70M |
| 2024-03-28 | 21.35 | 21.48 | ↑$0.13 (0.61%) | 21.29 | 21.51 | 1.14M |
| 2024-03-27 | 21.12 | 21.20 | ↑$0.08 (0.38%) | 21.12 | 21.22 | 737.83K |
| 2024-03-26 | 21.17 | 21.05 | ↓$0.12 (-0.57%) | 21.00 | 21.18 | 753.07K |
| 2024-03-25 | 21.00 | 20.99 | ↓$0.01 (-0.05%) | 20.98 | 21.09 | 0.92M |
| 2024-03-22 | 21.03 | 20.92 | ↓$0.11 (-0.52%) | 20.86 | 21.08 | 0.93M |
Create an account or log in to view more rows.
$OUNZ day trade is ok to buy here but sell later
$OUNZ I don't know shit
but I know I'm holdin till I at least triple up
$OUNZ my lotto for earnings
$OUNZ what time we going green?
$OUNZ buy more doomers!!!
$OUNZ this is just going to go up forever
$OUNZ cup and handle!
$OUNZ overvalued
$OUNZ the redness has arrived
$OUNZ swing puts