VanEck Merk Gold ETF (OUNZ)
NYSEARCA: OUNZ · Real-Time Price · USD
40.44
-0.08 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
OUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.74 | 40.99 | 40.42 | 40.44 | 40.44 | -0.20% | 809,707 |
| Dec 4, 2025 | 40.49 | 40.61 | 40.34 | 40.52 | 40.52 | 0.05% | 464,137 |
| Dec 3, 2025 | 40.67 | 40.83 | 40.39 | 40.50 | 40.50 | -0.07% | 550,003 |
| Dec 2, 2025 | 40.69 | 40.70 | 40.09 | 40.53 | 40.53 | -0.66% | 526,531 |
| Dec 1, 2025 | 40.87 | 40.88 | 40.62 | 40.80 | 40.80 | 0.47% | 728,560 |
| Nov 28, 2025 | 40.38 | 40.61 | 40.30 | 40.61 | 40.61 | 1.27% | 341,338 |
| Nov 26, 2025 | 39.89 | 40.16 | 39.82 | 40.10 | 40.10 | 0.80% | 604,984 |
| Nov 25, 2025 | 39.81 | 40.03 | 39.58 | 39.78 | 39.78 | -0.03% | 1,030,723 |
| Nov 24, 2025 | 39.24 | 39.80 | 39.17 | 39.79 | 39.79 | 1.61% | 864,316 |
| Nov 21, 2025 | 39.14 | 39.48 | 39.00 | 39.16 | 39.16 | -0.18% | 1,410,429 |
| Nov 20, 2025 | 39.28 | 39.53 | 38.92 | 39.23 | 39.23 | -0.05% | 1,521,527 |
| Nov 19, 2025 | 39.53 | 39.78 | 39.05 | 39.25 | 39.25 | 0.15% | 1,306,249 |
| Nov 18, 2025 | 39.23 | 39.30 | 38.90 | 39.19 | 39.19 | 0.75% | 1,131,613 |
| Nov 17, 2025 | 39.13 | 39.29 | 38.58 | 38.90 | 38.90 | -1.09% | 2,019,411 |
| Nov 14, 2025 | 39.01 | 39.57 | 38.82 | 39.33 | 39.33 | -1.85% | 1,704,733 |
| Nov 13, 2025 | 40.52 | 40.61 | 39.90 | 40.07 | 40.07 | -0.82% | 2,430,724 |
| Nov 12, 2025 | 39.78 | 40.54 | 39.71 | 40.40 | 40.40 | 1.61% | 1,553,549 |
| Nov 11, 2025 | 39.76 | 39.81 | 39.45 | 39.76 | 39.76 | 0.40% | 953,752 |
| Nov 10, 2025 | 39.35 | 39.63 | 39.24 | 39.60 | 39.60 | 2.72% | 661,927 |
| Nov 7, 2025 | 38.52 | 38.77 | 38.36 | 38.55 | 38.55 | 0.63% | 727,526 |
| Nov 6, 2025 | 38.42 | 38.53 | 38.18 | 38.31 | 38.31 | -0.10% | 937,259 |
| Nov 5, 2025 | 38.36 | 38.42 | 38.17 | 38.35 | 38.35 | 1.16% | 835,023 |
| Nov 4, 2025 | 38.04 | 38.27 | 37.82 | 37.91 | 37.91 | -1.81% | 1,521,835 |
| Nov 3, 2025 | 38.62 | 38.80 | 38.47 | 38.61 | 38.61 | 0.23% | 819,550 |
| Oct 31, 2025 | 38.77 | 38.78 | 38.25 | 38.52 | 38.52 | -0.57% | 1,326,268 |
| Oct 30, 2025 | 38.21 | 38.76 | 38.15 | 38.74 | 38.74 | 1.97% | 1,442,291 |
| Oct 29, 2025 | 38.71 | 38.73 | 37.83 | 37.99 | 37.99 | -0.34% | 2,250,216 |
| Oct 28, 2025 | 37.86 | 38.23 | 37.69 | 38.12 | 38.12 | -0.76% | 1,741,153 |
| Oct 27, 2025 | 38.84 | 38.89 | 38.24 | 38.41 | 38.41 | -2.81% | 2,988,883 |
| Oct 24, 2025 | 39.60 | 39.83 | 39.46 | 39.52 | 39.52 | -0.30% | 1,936,021 |
| Oct 23, 2025 | 39.91 | 39.99 | 39.62 | 39.64 | 39.64 | 0.41% | 2,169,839 |
| Oct 22, 2025 | 39.01 | 39.61 | 38.62 | 39.48 | 39.48 | -0.18% | 3,977,141 |
| Oct 21, 2025 | 40.45 | 40.69 | 39.31 | 39.55 | 39.55 | -6.21% | 4,790,075 |
| Oct 20, 2025 | 41.60 | 42.19 | 41.34 | 42.17 | 42.17 | 3.64% | 1,363,123 |
| Oct 17, 2025 | 41.57 | 41.57 | 40.32 | 40.69 | 40.69 | -1.90% | 5,065,422 |
| Oct 16, 2025 | 40.94 | 41.53 | 40.76 | 41.48 | 41.48 | 2.32% | 2,206,002 |
| Oct 15, 2025 | 40.38 | 40.57 | 40.25 | 40.54 | 40.54 | 1.65% | 950,556 |
| Oct 14, 2025 | 39.58 | 40.00 | 39.56 | 39.88 | 39.88 | 0.81% | 895,875 |
| Oct 13, 2025 | 39.39 | 39.64 | 39.31 | 39.56 | 39.56 | 2.41% | 516,145 |
| Oct 10, 2025 | 38.44 | 38.74 | 38.24 | 38.63 | 38.63 | 1.02% | 1,358,057 |
| Oct 9, 2025 | 39.05 | 39.05 | 37.98 | 38.24 | 38.24 | -1.85% | 2,135,583 |
| Oct 8, 2025 | 38.90 | 39.09 | 38.78 | 38.96 | 38.96 | 1.62% | 982,796 |
| Oct 7, 2025 | 38.36 | 38.43 | 38.15 | 38.34 | 38.34 | 0.52% | 722,194 |
| Oct 6, 2025 | 37.89 | 38.22 | 37.83 | 38.14 | 38.14 | 1.92% | 901,395 |
| Oct 3, 2025 | 37.37 | 37.48 | 37.24 | 37.42 | 37.42 | 0.81% | 738,442 |
| Oct 2, 2025 | 37.48 | 37.51 | 36.79 | 37.12 | 37.12 | -0.32% | 1,010,875 |
| Oct 1, 2025 | 37.28 | 37.36 | 37.13 | 37.24 | 37.24 | 0.13% | 704,453 |
| Sep 30, 2025 | 36.75 | 37.20 | 36.72 | 37.19 | 37.19 | 0.84% | 677,757 |
| Sep 29, 2025 | 36.80 | 36.92 | 36.78 | 36.88 | 36.88 | 1.63% | 797,008 |
| Sep 26, 2025 | 36.20 | 36.44 | 36.14 | 36.29 | 36.29 | 0.61% | 576,999 |
| Sep 25, 2025 | 36.04 | 36.19 | 35.84 | 36.07 | 36.07 | 0.42% | 923,922 |
| Sep 24, 2025 | 36.29 | 36.32 | 35.80 | 35.92 | 35.92 | -0.94% | 549,907 |
| Sep 23, 2025 | 36.45 | 36.49 | 36.14 | 36.26 | 36.26 | 0.47% | 831,948 |
| Sep 22, 2025 | 35.86 | 36.11 | 35.77 | 36.09 | 36.09 | 1.69% | 582,529 |
| Sep 19, 2025 | 35.21 | 35.50 | 35.19 | 35.49 | 35.49 | 1.05% | 622,225 |
| Sep 18, 2025 | 35.19 | 35.19 | 34.94 | 35.12 | 35.12 | -0.40% | 414,420 |
| Sep 17, 2025 | 35.42 | 35.71 | 35.11 | 35.26 | 35.26 | -0.79% | 1,130,412 |
| Sep 16, 2025 | 35.59 | 35.66 | 35.44 | 35.54 | 35.54 | 0.23% | 670,163 |
| Sep 15, 2025 | 35.20 | 35.49 | 35.18 | 35.46 | 35.46 | 1.05% | 706,551 |
| Sep 12, 2025 | 35.13 | 35.20 | 35.08 | 35.09 | 35.09 | 0.20% | 366,830 |
| Sep 11, 2025 | 34.87 | 35.07 | 34.85 | 35.02 | 35.02 | -0.14% | 423,005 |
| Sep 10, 2025 | 35.12 | 35.21 | 35.02 | 35.07 | 35.07 | 0.29% | 637,375 |
| Sep 9, 2025 | 35.26 | 35.38 | 34.94 | 34.97 | 34.97 | -0.14% | 784,782 |
| Sep 8, 2025 | 34.92 | 35.12 | 34.88 | 35.02 | 35.02 | 1.13% | 677,019 |
| Sep 5, 2025 | 34.47 | 34.68 | 34.43 | 34.63 | 34.63 | 1.26% | 772,598 |
| Sep 4, 2025 | 34.22 | 34.27 | 34.05 | 34.20 | 34.20 | -0.41% | 670,579 |
| Sep 3, 2025 | 34.31 | 34.48 | 34.20 | 34.34 | 34.34 | 0.76% | 746,571 |
| Sep 2, 2025 | 33.57 | 34.10 | 33.52 | 34.08 | 34.08 | 2.43% | 987,802 |
| Aug 29, 2025 | 32.92 | 33.28 | 32.92 | 33.27 | 33.27 | 0.94% | 577,868 |
| Aug 28, 2025 | 32.77 | 32.97 | 32.76 | 32.96 | 32.96 | 0.73% | 518,698 |
| Aug 27, 2025 | 32.57 | 32.73 | 32.52 | 32.72 | 32.72 | 0.18% | 694,673 |
| Aug 26, 2025 | 32.48 | 32.67 | 32.47 | 32.66 | 32.66 | 0.71% | 690,510 |
| Aug 25, 2025 | 32.39 | 32.52 | 32.39 | 32.43 | 32.43 | -0.15% | 791,046 |
| Aug 22, 2025 | 32.05 | 32.55 | 32.05 | 32.48 | 32.48 | 1.00% | 589,581 |
| Aug 21, 2025 | 32.23 | 32.24 | 32.13 | 32.16 | 32.16 | -0.34% | 416,553 |
| Aug 20, 2025 | 32.18 | 32.27 | 32.17 | 32.27 | 32.27 | 1.06% | 451,296 |
| Aug 19, 2025 | 32.10 | 32.17 | 31.93 | 31.93 | 31.93 | -0.56% | 497,602 |
| Aug 18, 2025 | 32.21 | 32.22 | 32.08 | 32.11 | 32.11 | -0.19% | 528,321 |
| Aug 15, 2025 | 32.15 | 32.22 | 32.11 | 32.17 | 32.17 | 0.06% | 471,764 |
| Aug 14, 2025 | 32.22 | 32.26 | 32.07 | 32.15 | 32.15 | -0.62% | 416,100 |
| Aug 13, 2025 | 32.33 | 32.46 | 32.27 | 32.35 | 32.35 | 0.34% | 475,907 |
| Aug 12, 2025 | 32.26 | 32.34 | 32.08 | 32.24 | 32.24 | -0.15% | 478,108 |
| Aug 11, 2025 | 32.29 | 32.38 | 32.19 | 32.29 | 32.29 | -1.40% | 942,735 |
| Aug 8, 2025 | 32.68 | 32.79 | 32.54 | 32.75 | 32.75 | - | 1,895,729 |
| Aug 7, 2025 | 32.64 | 32.76 | 32.51 | 32.75 | 32.75 | 0.80% | 999,765 |
| Aug 6, 2025 | 32.45 | 32.56 | 32.42 | 32.49 | 32.49 | -0.21% | 666,773 |
| Aug 5, 2025 | 32.46 | 32.66 | 32.38 | 32.56 | 32.56 | 0.12% | 631,736 |
| Aug 4, 2025 | 32.51 | 32.61 | 32.47 | 32.52 | 32.52 | 0.59% | 459,326 |
| Aug 1, 2025 | 32.28 | 32.38 | 32.16 | 32.33 | 32.33 | 1.99% | 781,333 |
| Jul 31, 2025 | 31.85 | 31.86 | 31.69 | 31.70 | 31.70 | 0.67% | 1,083,876 |
| Jul 30, 2025 | 31.85 | 31.86 | 31.48 | 31.49 | 31.49 | -1.69% | 842,852 |
| Jul 29, 2025 | 32.00 | 32.11 | 31.91 | 32.03 | 32.03 | 0.25% | 460,349 |
| Jul 28, 2025 | 32.06 | 32.07 | 31.81 | 31.95 | 31.95 | -0.62% | 911,939 |
| Jul 25, 2025 | 32.19 | 32.25 | 32.04 | 32.15 | 32.15 | -0.96% | 557,398 |
| Jul 24, 2025 | 32.37 | 32.53 | 32.34 | 32.46 | 32.46 | -0.64% | 1,088,128 |
| Jul 23, 2025 | 32.86 | 32.95 | 32.58 | 32.67 | 32.67 | -1.21% | 769,886 |
| Jul 22, 2025 | 32.91 | 33.08 | 32.82 | 33.07 | 33.07 | 0.98% | 1,273,925 |
| Jul 21, 2025 | 32.62 | 32.78 | 32.60 | 32.75 | 32.75 | 1.52% | 698,339 |
| Jul 18, 2025 | 32.37 | 32.37 | 32.25 | 32.26 | 32.26 | 0.28% | 508,016 |
| Jul 17, 2025 | 31.96 | 32.18 | 31.92 | 32.17 | 32.17 | -0.25% | 793,754 |