MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AUAU — Global X Gold Miners ETF
NYSE ArcaGlobal X Gold Miners ETF
$37.45
-0.32(-0.85%)
- O
- 37.54
- H
- 37.54
- L
- 37.45
- V
- 1.34K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$37.45
Period Return+7%
Period High$50.38
Period Low$30.32
Avg Daily Volume5.2K
Total Trading Days204
AUAU — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $37.54 | $37.54 | $37.45 | $37.45 | $-0.32 | -0.85% | 1,337 | $37.47 | $37.45 $37.54 |
| Sep 30, 2026 | $38.29 | $38.43 | $37.77 | $37.77 | $-0.54 | -1.40% | 809 | $38.25 | $37.77 $38.43 |
| Sep 29, 2026 | $38.15 | $38.31 | $38.15 | $38.31 | +$0.41 | +1.09% | 2,237 | $38.17 | $38.15 $38.31 |
| Sep 28, 2026 | $38.25 | $38.30 | $37.89 | $37.89 | $-2.05 | -5.14% | 1,543 | $38.16 | $37.89 $38.30 |
| Sep 25, 2026 | $39.73 | $39.95 | $39.53 | $39.95 | +$0.27 | +0.69% | 2,157 | $39.68 | $39.53 $39.95 |
| Sep 24, 2026 | $39.31 | $39.68 | $39.31 | $39.67 | $-0.54 | -1.35% | 1,593 | $39.41 | $39.31 $39.68 |
| Sep 23, 2026 | $40.16 | $40.22 | $39.98 | $40.22 | $-1.83 | -4.36% | 1,099 | $40.06 | $39.98 $40.22 |
| Sep 22, 2026 | $41.73 | $42.25 | $41.62 | $42.05 | +$1.27 | +3.10% | 1,460 | $41.75 | $41.62 $42.25 |
| Sep 21, 2026 | $40.87 | $40.87 | $40.58 | $40.78 | $-0.33 | -0.79% | 2,584 | $40.84 | $40.58 $40.87 |
| Sep 18, 2026 | $41.01 | $41.19 | $40.89 | $41.11 | $-0.15 | -0.37% | 1,434 | $40.98 | $40.89 $41.19 |
| Sep 17, 2026 | $41.26 | $41.26 | $41.26 | $41.26 | +$1.42 | +3.56% | 181 | $41.19 | $41.26 $41.26 |
| Sep 16, 2026 | $39.84 | $39.84 | $39.84 | $39.84 | $-0.62 | -1.54% | 202 | $40.30 | $39.84 $39.84 |
| Sep 15, 2026 | $40.20 | $40.46 | $40.20 | $40.46 | $-0.07 | -0.17% | 267 | $40.29 | $40.20 $40.46 |
| Sep 14, 2026 | $40.29 | $40.76 | $40.12 | $40.53 | $-1.21 | -2.89% | 935 | $40.49 | $40.12 $40.76 |
| Sep 11, 2026 | $41.66 | $41.74 | $41.66 | $41.74 | +$0.39 | +0.94% | 826 | $41.72 | $41.66 $41.74 |
| Sep 10, 2026 | $41.48 | $41.48 | $41.35 | $41.35 | $-1.46 | -3.41% | 312 | $41.50 | $41.35 $41.48 |
| Sep 9, 2026 | $43.01 | $43.01 | $42.65 | $42.81 | +$0.36 | +0.84% | 563 | $42.94 | $42.65 $43.01 |
| Sep 8, 2026 | $42.45 | $42.45 | $42.45 | $42.45 | $-0.41 | -0.95% | 209 | $42.84 | $42.45 $42.45 |
| Sep 4, 2026 | $42.93 | $43.12 | $42.77 | $42.86 | $-0.90 | -2.06% | 1,606 | $42.93 | $42.77 $43.12 |
| Sep 3, 2026 | $43.58 | $43.76 | $43.58 | $43.76 | +$1.88 | +4.48% | 629 | $43.45 | $43.58 $43.76 |
| Sep 2, 2026 | $42.10 | $42.22 | $41.87 | $41.88 | +$1.05 | +2.57% | 2,442 | $41.98 | $41.87 $42.22 |
| Sep 1, 2026 | $41.31 | $41.31 | $40.84 | $40.84 | $-1.53 | -3.60% | 1,084 | $41.26 | $40.84 $41.31 |
| Aug 31, 2026 | $42.07 | $42.36 | $41.99 | $42.36 | $-0.64 | -1.49% | 1,595 | $42.14 | $41.99 $42.36 |
| Aug 28, 2026 | $43.74 | $43.74 | $42.78 | $43.00 | $-1.64 | -3.66% | 2,796 | $43.42 | $42.78 $43.74 |
| Aug 27, 2026 | $44.17 | $44.67 | $44.17 | $44.64 | +$0.48 | +1.09% | 2,786 | $44.49 | $44.17 $44.67 |
| Aug 26, 2026 | $44.43 | $44.43 | $44.16 | $44.16 | $-1.23 | -2.71% | 1,770 | $44.47 | $44.16 $44.43 |
| Aug 25, 2026 | $43.96 | $45.39 | $43.96 | $45.39 | +$0.80 | +1.80% | 1,959 | $44.83 | $43.96 $45.39 |
| Aug 24, 2026 | $44.57 | $44.68 | $44.20 | $44.58 | +$0.29 | +0.65% | 2,219 | $44.48 | $44.20 $44.68 |
| Aug 21, 2026 | $44.04 | $44.52 | $44.01 | $44.29 | +$1.32 | +3.07% | 2,437 | $44.19 | $44.01 $44.52 |
| Aug 20, 2026 | $41.70 | $42.97 | $41.70 | $42.97 | +$1.21 | +2.90% | 1,210 | $42.53 | $41.70 $42.97 |