Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.84 42.86 40.89 41.38 9,230,184 -0.39(-0.93%)
Nov 29, 2021 41.61 41.85 41.16 41.77 4,629,050 +0.16(+0.40%)
Nov 26, 2021 42.91 42.91 40.88 41.61 8,013,945 -1.15(-2.70%)
Nov 24, 2021 42.21 42.93 42.16 42.76 4,238,030 +0.13(+0.30%)
Nov 23, 2021 42.64 43.16 42.10 42.63 7,071,705 -0.89(-2.05%)
Nov 22, 2021 43.62 44.26 42.88 43.53 9,719,721 -0.99(-2.22%)
Nov 19, 2021 45.49 45.81 44.49 44.51 6,708,980 -1.00(-2.19%)
Nov 18, 2021 45.80 45.62 45.44 45.51 3,676,659 -0.42(-0.91%)
Nov 17, 2021 46.01 46.56 45.69 45.93 5,204,103 +0.41(+0.89%)
Nov 16, 2021 46.37 46.70 45.45 45.52 7,113,899 -0.94(-2.02%)
Nov 15, 2021 46.48 46.64 45.88 46.46 4,035,361 -0.06(-0.12%)
Nov 12, 2021 46.27 46.77 45.76 46.52 7,399,207 +0.12(+0.25%)
Nov 11, 2021 45.92 46.57 45.61 46.40 8,893,899 +0.61(+1.33%)
Nov 10, 2021 45.59 45.79 9,666,950 +1.27(+2.85%)
Nov 09, 2021 44.01 44.60 43.38 44.52 6,579,134 +0.72(+1.64%)
Nov 08, 2021 43.73 44.01 43.51 43.81 5,473,222 +0.43(+0.98%)
Nov 05, 2021 42.39 43.38 41.93 43.38 8,190,698 +1.43(+3.40%)
Nov 04, 2021 42.80 43.31 41.91 41.95 4,655,399 -0.26(-0.62%)
Nov 03, 2021 41.01 42.42 40.83 42.22 6,320,947 +0.65(+1.56%)
Nov 02, 2021 42.00 42.00 41.13 41.57 6,012,987 -0.75(-1.76%)
Nov 01, 2021 42.14 42.51 41.99 42.31 4,117,860 +0.37(+0.88%)
Oct 29, 2021 42.43 42.55 41.82 41.95 6,936,244 -1.16(-2.70%)
Oct 28, 2021 43.71 43.88 43.03 43.11 4,448,463 -0.56(-1.29%)
Oct 27, 2021 43.70 44.13 43.45 43.67 4,916,339 -0.19(-0.44%)
Oct 26, 2021 43.67 43.86 5,392,136 -0.21(-0.48%)
Oct 25, 2021 43.67 44.35 43.39 44.08 6,496,676 +1.00(+2.32%)
Oct 22, 2021 43.21 44.33 42.68 43.08 8,150,572 +0.50(+1.18%)
Oct 21, 2021 42.72 42.87 42.35 42.58 4,394,339 -0.32(-0.75%)
Oct 20, 2021 42.63 43.39 42.31 42.90 6,616,723 +0.80(+1.91%)
Oct 19, 2021 42.76 42.80 41.83 42.09 5,981,153 +0.34(+0.81%)
Oct 18, 2021 42.24 42.34 41.74 41.75 5,161,392 -0.49(-1.17%)
Oct 15, 2021 41.88 42.80 41.52 42.25 6,770,918 -0.40(-0.93%)
Oct 14, 2021 42.45 42.71 42.14 42.64 6,106,702 +0.81(+1.95%)
Oct 13, 2021 40.71 42.01 40.68 41.83 9,378,936 +1.41(+3.48%)
Oct 12, 2021 39.59 40.48 39.42 40.42 9,398,780 +1.05(+2.66%)
Oct 11, 2021 39.66 40.29 39.37 39.38 3,518,615 -0.16(-0.39%)
Oct 08, 2021 40.05 40.32 39.36 39.53 7,697,969 +0.58(+1.49%)
Oct 07, 2021 38.59 39.53 38.52 38.95 6,580,789 +0.21(+0.55%)
Oct 06, 2021 37.67 38.77 37.52 38.74 6,820,179 +0.76(+1.99%)
Oct 05, 2021 37.45 38.01 36.92 37.98 5,053,374 +0.41(+1.08%)
Oct 04, 2021 37.20 38.04 37.20 37.57 5,898,628 +0.40(+1.07%)
Oct 01, 2021 37.44 37.45 36.81 37.18 3,213,914 +0.01(+0.03%)
Sep 30, 2021 36.76 37.79 36.56 37.17 7,607,603 +0.89(+2.46%)
Sep 29, 2021 37.23 37.32 36.17 36.27 8,677,019 -1.06(-2.83%)
Sep 28, 2021 37.27 37.56 36.85 37.33 6,145,666 -0.37(-0.98%)
Sep 27, 2021 37.85 38.52 37.63 37.70 5,237,395 -0.04(-0.10%)
Sep 24, 2021 37.69 38.18 37.44 37.74 3,702,112 -0.23(-0.61%)
Sep 23, 2021 38.62 38.76 37.96 37.97 6,416,244 -0.82(-2.12%)
Sep 22, 2021 38.91 39.96 38.75 38.79 7,495,433 +0.16(+0.40%)
Sep 21, 2021 39.13 39.46 38.52 38.64 5,104,517 -0.06(-0.15%)
Sep 20, 2021 38.72 38.79 38.10 38.70 7,848,190 -0.54(-1.38%)
Sep 17, 2021 39.34 39.46 38.91 39.24 6,604,848 -0.34(-0.86%)
Sep 16, 2021 39.94 40.01 38.94 39.58 11,497,913 -1.62(-3.93%)
Sep 15, 2021 40.87 41.56 40.81 41.20 4,420,188 -0.05(-0.12%)
Sep 14, 2021 41.25 41.58 40.72 41.25 4,511,031 +0.17(+0.42%)
Sep 13, 2021 39.89 41.44 39.76 41.07 12,732,481 +1.42(+3.57%)
Sep 10, 2021 40.51 40.60 39.58 39.66 5,932,516 -0.67(-1.66%)
Sep 09, 2021 41.14 41.15 40.06 40.33 7,532,271 -0.47(-1.14%)
Sep 08, 2021 41.07 41.12 40.35 40.79 5,104,763 -0.26(-0.64%)
Sep 07, 2021 42.02 42.32 41.02 41.05 9,289,028 -1.58(-3.71%)
Sep 03, 2021 42.09 43.03 42.03 42.63 9,541,237 +1.32(+3.19%)
Sep 02, 2021 41.50 41.76 41.11 41.32 4,142,232 -0.20(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.