$53.16 -0.22 (%) VanEck Vct Glb Shs - NYSE ARCA

Aug. 26, 2016 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
4/5/201652.1052.3752.1052.191,465
4/4/201653.5853.5853.0053.001,034
4/1/201652.7653.3152.7453.206,680
3/31/201652.9953.1652.8553.145,545
3/30/201653.4453.4452.8352.996,144
3/29/201651.6252.2651.6252.261,723
3/28/201652.1852.1851.8051.80513
3/24/201651.1551.7950.8751.7910,685
3/23/201652.5952.6852.0252.123,340
3/22/201653.2953.7353.2953.41910
3/21/201653.9554.1453.6053.9411,059
3/18/201654.1854.2953.8753.9421,565
3/17/201653.2453.9353.2453.935,058
3/16/201651.8752.7351.8752.731,450
3/15/201652.0152.1851.9552.122,153
3/14/201652.3352.6552.2752.271,223
3/11/201652.0652.2951.7452.293,751
3/10/201651.3451.3450.7450.992,103
3/9/201650.8551.0850.5950.8613,265
3/8/201651.1351.1350.3550.352,459
3/7/201650.7551.4850.7551.403,910
3/4/201651.4051.8350.9750.974,644
3/3/201650.4050.8350.1550.785,761
3/2/201649.7050.2549.7050.2012,779
3/1/201650.1550.3250.0050.173,687
2/29/201649.8350.2449.8349.851,938
2/26/201650.0750.0749.4349.568,269
2/25/201648.6149.3148.6149.312,952
2/24/201647.1548.5347.1548.531,698
2/23/201648.5748.6048.0148.012,584
2/22/201648.3148.7248.3148.603,474
2/19/201647.2447.5847.2247.3717,578
2/18/201648.2248.2247.5747.745,000
2/17/201647.2948.1447.2947.767,269
2/16/201646.5646.7546.1346.566,474
2/12/201644.8945.1444.1645.149,890
2/11/201645.1545.4144.3044.894,071
2/10/201645.8846.0645.6945.759,633
2/9/201645.0946.5445.0946.4527,504
2/8/201646.1346.1344.9545.549,550
2/5/201648.1248.1247.2947.433,342
2/4/201648.0449.0648.0448.531,696
2/3/201647.1848.2247.1848.152,144
2/2/201649.0049.0047.5247.803,815
2/1/201649.0449.4948.9849.498,676
1/29/201648.6549.1248.6549.062,402
1/28/201648.4748.4747.3247.803,343
1/27/201648.2048.5347.7447.742,565
1/26/201647.5148.2347.5148.052,830
1/25/201647.9947.9946.9846.987,383
1/22/201648.1548.3047.5848.1716,364
1/21/201646.5547.1746.0446.666,379
1/20/201646.2746.9244.9446.7422,868
1/19/201648.2648.2647.0747.4512,972
1/15/201646.6247.3846.1647.044,166
1/14/201649.1349.1347.5949.027,718
1/13/201650.6450.7048.4648.474,549
1/12/201650.8350.9249.4450.095,518
1/11/201651.3551.3549.5750.207,153
1/8/201651.8651.8650.7850.786,101
1/7/201651.9052.2550.8951.0811,679
1/6/201653.2553.5553.1853.3912,656
1/5/201654.8254.8754.0054.3814,650
1/4/201653.8654.4353.3854.14145,002
12/31/201555.0355.2354.7354.812,724
12/30/201555.3355.4854.9754.9712,241
12/29/201555.4055.4254.8555.3615,661
12/28/201555.4455.4454.6654.7813,559
12/24/201555.2555.6355.2555.593,266
12/23/201555.0755.5155.0555.418,709
12/22/201555.1055.1054.0454.6313,695
12/21/201555.2455.2654.7955.1312,352
12/18/201554.5755.0654.4654.91119,795
12/17/201555.9255.9255.0355.053,474
12/16/201553.6055.3353.6055.334,837
12/15/201552.0452.4551.9852.363,538
12/14/201551.1351.4650.7851.464,503
12/11/201550.8751.0550.4050.4014,272
12/10/201551.7652.0751.5651.586,848
12/9/201552.3453.1952.1752.173,944
12/8/201552.3252.7552.2652.274,294
12/7/201553.6353.6353.1053.241,411
12/4/201553.4653.9553.4653.7210,059
12/3/201554.1354.3053.4153.544,233
12/2/201553.6053.9053.3153.533,488
12/1/201552.9553.5652.9553.467,779
11/30/201552.8452.8452.6352.657,471
11/27/201552.3352.7052.2552.491,809
11/25/201552.3452.3752.3452.371,080
11/24/201551.0352.1051.0352.103,521
11/23/201551.5151.5951.1551.409,327
11/20/201551.1351.4051.0451.402,862
11/19/201551.0851.2651.0851.264,282
11/18/201550.5351.3350.5351.333,230
11/17/201551.3151.3150.1850.3865,920
11/16/201549.9951.1749.9951.175,488
11/13/201550.0050.1649.8449.911,918
11/12/201550.9751.2750.4550.474,132
11/11/201552.1352.1351.2251.322,164
11/10/201552.9052.9051.6252.033,011
Trading Center