VanEck Merk Gold ETF (OUNZ)

Historical Prices For VanEck Merk Gold ETF (OUNZ)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	39.60	39.83	39.46	39.52	1,936,018	39.52
10/23/2025	39.91	39.99	39.62	39.64	2,169,704	39.64
10/22/2025	39.01	39.60	38.62	39.48	3,977,085	39.48
10/21/2025	40.45	40.69	39.31	39.55	4,788,318	39.55
10/20/2025	41.60	42.19	41.34	42.17	1,362,093	42.17
10/17/2025	41.57	41.57	40.32	40.69	5,065,425	40.69
10/16/2025	40.94	41.53	40.76	41.48	2,194,404	41.48
10/15/2025	40.38	40.57	40.25	40.54	950,279	40.54
10/14/2025	39.58	40.00	39.56	39.88	895,208	39.88
10/13/2025	39.39	39.64	39.31	39.56	515,701	39.56
10/10/2025	38.44	38.74	38.24	38.63	1,358,057	38.63
10/09/2025	39.05	39.05	37.98	38.24	2,134,390	38.24
10/08/2025	38.90	39.09	38.78	38.96	982,351	38.96
10/07/2025	38.36	38.43	38.15	38.34	721,978	38.34
10/06/2025	37.89	38.22	37.83	38.14	901,382	38.14
10/03/2025	37.37	37.48	37.24	37.42	738,442	37.42
10/02/2025	37.48	37.51	36.79	37.12	1,008,457	37.12
10/01/2025	37.28	37.35	37.13	37.24	704,000	37.24
9/30/2025	36.75	37.20	36.72	37.19	677,747	37.19
9/29/2025	36.80	36.92	36.77	36.88	796,996	36.88
9/26/2025	36.20	36.44	36.14	36.29	576,999	36.29
9/25/2025	36.04	36.19	35.84	36.07	923,919	36.07
9/24/2025	36.29	36.31	35.80	35.92	549,872	35.92
9/23/2025	36.45	36.49	36.14	36.26	831,907	36.26
9/22/2025	35.86	36.11	35.77	36.09	581,763	36.09
9/19/2025	35.21	35.49	35.19	35.49	622,225	35.49
9/18/2025	35.19	35.19	34.94	35.12	414,237	35.12
9/17/2025	35.42	35.70	35.11	35.26	1,130,306	35.26
9/16/2025	35.59	35.66	35.44	35.54	670,132	35.54
9/15/2025	35.20	35.49	35.18	35.46	706,544	35.46
9/12/2025	35.13	35.20	35.08	35.09	366,830	35.09
9/11/2025	34.87	35.06	34.85	35.02	422,670	35.02
9/10/2025	35.12	35.20	35.02	35.07	637,357	35.07
9/09/2025	35.26	35.38	34.94	34.97	783,145	34.97
9/08/2025	34.92	35.12	34.88	35.02	676,699	35.02
9/05/2025	34.47	34.68	34.43	34.63	772,598	34.63
9/04/2025	34.22	34.27	34.05	34.20	670,579	34.20
9/03/2025	34.31	34.48	34.20	34.34	745,670	34.34
9/02/2025	33.57	34.10	33.52	34.08	987,802	34.08
8/29/2025	32.92	33.27	32.92	33.27	577,868	33.27
8/28/2025	32.77	32.97	32.76	32.96	518,522	32.96
8/27/2025	32.57	32.73	32.52	32.72	694,581	32.72
8/26/2025	32.48	32.66	32.47	32.66	689,299	32.66
8/25/2025	32.39	32.52	32.39	32.43	791,034	32.43
8/22/2025	32.05	32.55	32.05	32.48	589,581	32.48
8/21/2025	32.23	32.23	32.13	32.16	416,553	32.16
8/20/2025	32.18	32.27	32.17	32.27	451,258	32.27
8/19/2025	32.10	32.17	31.93	31.93	497,536	31.93
8/18/2025	32.21	32.22	32.08	32.11	528,295	32.11
8/15/2025	32.15	32.22	32.11	32.17	471,764	32.17
8/14/2025	32.22	32.26	32.07	32.15	416,100	32.15
8/13/2025	32.33	32.45	32.27	32.35	475,907	32.35
8/12/2025	32.26	32.34	32.08	32.24	478,107	32.24
8/11/2025	32.29	32.38	32.19	32.29	942,501	32.29
8/08/2025	32.68	32.79	32.53	32.75	1,895,729	32.75
8/07/2025	32.64	32.76	32.51	32.75	999,585	32.75
8/06/2025	32.45	32.56	32.42	32.49	666,758	32.49
8/05/2025	32.46	32.66	32.38	32.56	631,676	32.56
8/04/2025	32.51	32.61	32.47	32.52	459,121	32.52
8/01/2025	32.28	32.38	32.16	32.33	781,333	32.33
7/31/2025	31.85	31.86	31.68	31.70	1,083,874	31.70
7/30/2025	31.85	31.86	31.48	31.49	842,852	31.49
7/29/2025	32.00	32.10	31.91	32.03	460,330	32.03
7/28/2025	32.06	32.07	31.81	31.95	911,932	31.95
7/25/2025	32.19	32.25	32.04	32.15	557,398	32.15