VanEck Merk Gold ETF (OUNZ)

Last Price42.73

Change-0.42 (-0.97%)

NYSE· Last Trade: Jun 3rd, 7:09 PM EDT

Historical Prices For VanEck Merk Gold ETF (OUNZ)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	42.77	42.87	42.55	42.73	506,048	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	290,899	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
4/13/2026	45.51	45.68	45.20	45.60	852,561	45.60
4/10/2026	45.94	46.11	45.67	45.79	778,596	45.79
4/09/2026	45.69	46.16	45.67	45.86	1,071,209	45.86
4/08/2026	46.09	46.11	45.18	45.51	1,764,363	45.51
4/07/2026	44.82	45.37	44.31	45.20	1,839,736	45.20
4/06/2026	44.91	45.16	44.69	44.78	1,269,160	44.78
4/02/2026	44.24	45.17	44.11	44.96	1,238,009	44.96
4/01/2026	45.54	46.09	45.42	45.84	2,072,866	45.84
3/31/2026	44.00	45.07	43.94	45.05	1,860,855	45.05
3/30/2026	43.93	43.98	43.21	43.42	1,169,094	43.42
3/27/2026	42.54	43.80	42.47	43.42	1,280,908	43.42
3/26/2026	42.78	43.07	41.92	41.96	1,494,496	41.96
3/25/2026	43.96	44.02	43.17	43.58	1,185,861	43.58
3/24/2026	41.92	42.64	41.84	42.32	1,773,917	42.32
3/23/2026	42.40	43.39	41.85	42.32	3,107,783	42.32
3/20/2026	44.83	44.87	43.07	43.30	2,948,112	43.30
3/19/2026	44.02	44.82	43.66	44.65	2,427,533	44.65
3/18/2026	46.77	47.11	46.53	46.57	1,121,754	46.57
3/17/2026	48.22	48.39	47.83	48.08	714,871	48.08
3/16/2026	48.29	48.46	47.85	48.20	911,504	48.20
3/13/2026	49.14	49.21	48.19	48.26	816,646	48.26
3/12/2026	49.72	49.72	48.85	48.88	899,267	48.88
3/11/2026	49.86	49.98	49.54	49.86	620,046	49.86
3/10/2026	50.22	50.40	49.65	50.02	1,365,917	50.02
3/09/2026	49.03	49.49	48.68	49.47	717,947	49.47
3/06/2026	49.11	49.77	48.90	49.57	1,196,800	49.57
3/05/2026	49.26	49.30	48.57	48.83	1,334,750	48.83
3/04/2026	49.69	49.87	49.16	49.38	1,300,925	49.38