VanEck Merk Gold Trust (OUNZ) Historical Stock Data
43.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUNZ is up 0.07% a day on average. There have been 15 days where VanEck Merk Gold Trust closed green and 15 days where OUNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 43.17 | 43.12 | ↓$0.05 (-0.12%) | 42.80 | 43.17 | 727.73K |
| 2025-12-23 | 42.96 | 43.27 | ↑$0.31 (0.72%) | 42.62 | 43.30 | 839.01K |
| 2025-12-22 | 42.61 | 42.72 | ↑$0.11 (0.26%) | 42.47 | 42.75 | 510.72K |
| 2025-12-19 | 41.64 | 41.76 | ↑$0.12 (0.29%) | 41.58 | 41.93 | 721.41K |
| 2025-12-18 | 41.69 | 41.70 | ↑$0.01 (0.02%) | 41.46 | 42.10 | 780.12K |
| 2025-12-17 | 41.66 | 41.80 | ↑$0.14 (0.34%) | 41.60 | 41.85 | 864.50K |
| 2025-12-16 | 41.63 | 41.44 | ↓$0.19 (-0.46%) | 41.31 | 41.72 | 823.28K |
| 2025-12-15 | 41.64 | 41.42 | ↓$0.22 (-0.53%) | 41.25 | 41.72 | 779.13K |
| 2025-12-12 | 41.79 | 41.39 | ↓$0.40 (-0.96%) | 40.99 | 41.89 | 1.13M |
| 2025-12-11 | 40.72 | 41.14 | ↑$0.42 (1.03%) | 40.67 | 41.24 | 0.96M |
| 2025-12-10 | 40.40 | 40.72 | ↑$0.32 (0.79%) | 40.26 | 40.79 | 1.12M |
| 2025-12-09 | 40.35 | 40.55 | ↑$0.20 (0.50%) | 40.35 | 40.62 | 419.03K |
| 2025-12-08 | 40.50 | 40.34 | ↓$0.16 (-0.40%) | 40.21 | 40.53 | 723.99K |
| 2025-12-05 | 40.74 | 40.44 | ↓$0.30 (-0.74%) | 40.42 | 40.99 | 789.37K |
| 2025-12-04 | 40.49 | 40.52 | ↑$0.03 (0.07%) | 40.34 | 40.61 | 464.14K |
| 2025-12-03 | 40.67 | 40.50 | ↓$0.17 (-0.42%) | 40.39 | 40.83 | 549.99K |
| 2025-12-02 | 40.69 | 40.53 | ↓$0.16 (-0.39%) | 40.09 | 40.70 | 529.25K |
| 2025-12-01 | 40.87 | 40.80 | ↓$0.07 (-0.17%) | 40.63 | 40.88 | 724.78K |
| 2025-11-28 | 40.38 | 40.61 | ↑$0.23 (0.57%) | 40.30 | 40.61 | 341.37K |
| 2025-11-26 | 39.89 | 40.10 | ↑$0.21 (0.53%) | 39.82 | 40.16 | 597.23K |
| 2025-11-25 | 39.81 | 39.78 | ↓$0.03 (-0.08%) | 39.59 | 40.03 | 1.03M |
| 2025-11-24 | 39.24 | 39.79 | ↑$0.55 (1.40%) | 39.19 | 39.80 | 820.37K |
| 2025-11-21 | 39.14 | 39.16 | ↑$0.02 (0.05%) | 39.04 | 39.48 | 1.37M |
| 2025-11-20 | 39.28 | 39.23 | ↓$0.05 (-0.13%) | 38.93 | 39.52 | 1.46M |
| 2025-11-19 | 39.53 | 39.25 | ↓$0.28 (-0.71%) | 39.06 | 39.78 | 1.27M |
| 2025-11-18 | 39.23 | 39.19 | ↓$0.04 (-0.10%) | 38.90 | 39.30 | 1.12M |
| 2025-11-17 | 39.13 | 38.90 | ↓$0.23 (-0.59%) | 38.58 | 39.28 | 2.02M |
| 2025-11-14 | 39.01 | 39.33 | ↑$0.32 (0.82%) | 38.82 | 39.57 | 1.70M |
| 2025-11-13 | 40.52 | 40.07 | ↓$0.45 (-1.11%) | 39.90 | 40.61 | 2.41M |
| 2025-11-12 | 39.78 | 40.40 | ↑$0.62 (1.56%) | 39.71 | 40.54 | 1.55M |
Create an account or log in to view more rows.
$OUNZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$OUNZ Bearish..
$OUNZ very normal lol sike
$OUNZ who here can't stand the CEO?
$OUNZ Another boring day I believe
$OUNZ still bullish
$OUNZ lets go!!
$OUNZ about to pop IMHO
$OUNZ buy the fear
$OUNZ ready to explode