VanEck Merk Gold ETF (OUNZ)

Last Price38.46

Change-1.04 (-2.63%)

NYSE· Last Trade: Jul 13th, 7:04 PM EDT

Historical Prices For VanEck Merk Gold ETF (OUNZ)

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	39.03	39.05	38.32	38.46	541,188	38.46
7/10/2026	39.29	39.55	39.15	39.50	299,486	39.50
7/09/2026	39.65	39.77	39.54	39.65	716,429	39.65
7/08/2026	39.09	39.32	38.66	39.19	1,107,565	39.19
7/07/2026	40.05	40.16	39.34	39.54	383,845	39.54
7/06/2026	39.85	40.06	39.69	40.02	286,874	40.02
7/02/2026	39.54	39.81	39.44	39.61	604,350	39.61
7/01/2026	38.86	39.54	38.79	38.83	513,436	38.83
6/30/2026	38.68	39.05	38.58	38.59	494,201	38.59
6/29/2026	38.82	38.88	38.45	38.61	440,274	38.61
6/26/2026	39.01	39.37	38.88	39.17	448,592	39.17
6/25/2026	38.65	38.87	38.44	38.71	553,477	38.71
6/24/2026	38.23	38.84	38.07	38.35	787,145	38.35
6/23/2026	39.57	39.83	39.51	39.53	584,718	39.53
6/22/2026	40.25	40.46	40.09	40.29	435,330	40.29
6/18/2026	40.97	41.10	40.40	40.55	637,675	40.55
6/17/2026	41.67	42.12	40.56	40.71	1,363,237	40.71
6/16/2026	41.69	41.78	41.46	41.67	1,885,078	41.67
6/15/2026	41.86	41.99	41.49	41.51	1,350,410	41.51
6/12/2026	40.38	40.71	40.19	40.48	497,131	40.48
6/11/2026	39.16	40.55	38.95	40.45	1,433,858	40.45
6/10/2026	39.88	40.23	39.24	39.25	1,193,702	39.25
6/09/2026	41.64	41.94	40.73	40.94	1,027,454	40.94
6/08/2026	41.63	41.78	41.48	41.60	613,846	41.60
6/05/2026	42.35	42.40	41.48	41.51	1,134,736	41.51
6/04/2026	43.29	43.39	42.84	43.08	568,788	43.08
6/03/2026	42.77	42.87	42.55	42.73	506,068	42.73
6/02/2026	43.38	43.39	43.07	43.15	322,534	43.15
6/01/2026	42.91	43.21	42.76	43.07	851,226	43.07
5/29/2026	43.54	44.17	43.48	43.70	599,837	43.70
5/28/2026	42.56	43.40	42.47	43.23	606,056	43.23
5/27/2026	42.36	42.86	42.35	42.78	588,763	42.78
5/26/2026	43.47	43.55	43.09	43.35	398,841	43.35
5/22/2026	43.49	43.53	43.17	43.35	775,400	43.35
5/21/2026	43.28	43.80	43.15	43.67	1,188,885	43.67
5/20/2026	43.16	43.78	42.96	43.72	1,134,203	43.72
5/19/2026	43.20	43.41	42.94	43.10	477,979	43.10
5/18/2026	43.97	44.07	43.59	43.83	470,614	43.83
5/15/2026	43.74	43.89	43.38	43.71	891,277	43.71
5/14/2026	45.10	45.19	44.74	44.75	300,888	44.75
5/13/2026	45.10	45.29	44.91	45.09	471,112	45.09
5/12/2026	45.12	45.35	44.61	45.34	625,899	45.34
5/11/2026	45.47	45.65	45.28	45.52	488,549	45.52
5/08/2026	45.45	45.66	45.22	45.43	346,256	45.43
5/07/2026	45.62	45.80	45.06	45.23	619,524	45.23
5/06/2026	45.04	45.35	45.00	45.14	391,601	45.14
5/05/2026	43.99	44.09	43.77	43.81	290,878	43.81
5/04/2026	43.87	44.06	43.28	43.44	451,209	43.44
5/01/2026	44.12	44.81	44.10	44.31	688,830	44.31
4/30/2026	44.54	44.54	44.28	44.39	306,031	44.39
4/29/2026	43.64	43.89	43.39	43.72	665,531	43.72
4/28/2026	44.05	44.24	43.83	44.19	934,196	44.19
4/27/2026	45.21	45.22	44.88	45.01	424,021	45.01
4/24/2026	45.17	45.58	45.11	45.37	383,097	45.37
4/23/2026	45.47	45.58	44.86	45.16	624,983	45.16
4/22/2026	45.68	45.77	45.42	45.59	398,452	45.59
4/21/2026	45.91	46.09	44.90	44.99	832,111	44.99
4/20/2026	46.39	46.42	46.09	46.29	1,025,209	46.29
4/17/2026	46.64	46.98	46.64	46.69	969,898	46.69
4/16/2026	46.32	46.38	45.89	46.09	620,385	46.09
4/15/2026	46.39	46.46	46.04	46.12	898,647	46.12
4/14/2026	46.01	46.61	45.98	46.61	847,911	46.61