Junior Gold Miners ETF Vaneck (NY: GDXJ )

53.21 USD -1.11 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.35 47.54 45.06 45.76 11,658,101 -1.67(-3.52%)
Feb 25, 2021 48.89 49.79 47.35 47.43 11,500,180 -2.70(-5.39%)
Feb 24, 2021 48.49 50.39 48.12 50.13 5,878,778 +0.79(+1.60%)
Feb 23, 2021 49.68 49.71 47.91 49.34 7,472,448 -0.97(-1.93%)
Feb 22, 2021 48.29 50.65 48.20 50.31 11,878,683 +2.77(+5.83%)
Feb 19, 2021 47.73 48.13 47.20 47.54 5,346,900 +0.24(+0.51%)
Feb 18, 2021 48.09 48.55 47.04 47.30 5,922,605 -0.88(-1.83%)
Feb 17, 2021 48.43 48.49 47.86 48.18 6,752,014 -1.09(-2.21%)
Feb 16, 2021 49.15 50.38 49.09 49.27 6,954,941 -0.98(-1.95%)
Feb 12, 2021 49.63 51.01 49.25 50.25 5,842,800 +0.15(+0.30%)
Feb 11, 2021 51.20 51.47 49.76 50.10 6,296,381 -0.92(-1.80%)
Feb 10, 2021 51.52 51.67 50.39 51.02 3,659,912 +0.20(+0.39%)
Feb 09, 2021 51.49 51.50 50.39 50.82 5,009,710 -0.36(-0.70%)
Feb 08, 2021 51.30 51.64 50.74 51.18 5,229,057 +0.81(+1.61%)
Feb 05, 2021 49.91 50.53 49.43 50.37 6,066,100 +0.95(+1.92%)
Feb 04, 2021 48.86 49.52 48.28 49.42 7,140,202 -1.00(-1.98%)
Feb 03, 2021 50.60 50.86 50.10 50.42 2,938,139 +0.22(+0.44%)
Feb 02, 2021 51.33 51.47 50.06 50.20 11,246,769 -2.76(-5.21%)
Feb 01, 2021 53.21 54.32 51.86 52.96 13,473,075 +2.88(+5.75%)
Jan 29, 2021 51.99 52.31 49.89 50.08 7,036,700 -0.12(-0.24%)
Jan 28, 2021 50.11 51.44 48.89 50.20 10,808,459 +2.19(+4.56%)
Jan 27, 2021 49.23 49.33 47.59 48.01 9,137,133 -2.03(-4.06%)
Jan 26, 2021 49.98 50.73 49.78 50.04 3,196,591 +0.12(+0.24%)
Jan 25, 2021 50.65 51.02 49.47 49.92 5,981,150 -0.42(-0.83%)
Jan 22, 2021 49.85 50.84 49.32 50.34 6,376,300 -1.03(-2.01%)
Jan 21, 2021 52.10 52.14 50.78 51.37 5,876,390 -0.69(-1.33%)
Jan 20, 2021 50.98 52.34 50.79 52.06 9,075,968 +2.03(+4.06%)
Jan 19, 2021 50.44 50.60 49.55 50.03 5,846,567 +0.68(+1.38%)
Jan 15, 2021 51.18 51.27 49.33 49.35 11,379,400 -2.54(-4.89%)
Jan 14, 2021 52.07 52.70 51.62 51.89 5,914,589 +0.00(+0.00%)
Jan 13, 2021 52.36 52.95 51.84 51.89 5,066,904 -0.77(-1.46%)
Jan 12, 2021 52.64 52.74 51.46 52.66 7,003,429 +0.18(+0.34%)
Jan 11, 2021 52.60 53.41 52.36 52.48 9,084,219 -1.18(-2.20%)
Jan 08, 2021 55.70 55.79 52.53 53.66 15,663,400 -3.36(-5.89%)
Jan 07, 2021 57.29 57.59 56.40 57.02 5,528,583 -0.77(-1.33%)
Jan 06, 2021 57.27 58.01 56.17 57.79 8,772,374 -0.35(-0.60%)
Jan 05, 2021 58.51 58.55 57.31 58.14 6,989,605 +0.09(+0.16%)
Jan 04, 2021 57.09 58.40 56.38 58.05 16,362,471 +3.81(+7.02%)
Dec 31, 2020 54.24 54.24 54.24 7,737,570 -0.57(-1.04%)
Dec 30, 2020 53.23 54.85 53.16 54.81 7,737,570 +1.79(+3.38%)
Dec 29, 2020 53.60 54.08 52.74 53.02 6,128,672 -0.19(-0.36%)
Dec 28, 2020 54.45 55.00 53.11 53.21 5,395,860 -0.14(-0.26%)
Dec 24, 2020 52.97 53.68 52.76 53.35 2,495,100 +0.07(+0.13%)
Dec 23, 2020 52.48 53.40 52.48 53.28 5,487,114 +1.40(+2.70%)
Dec 22, 2020 53.85 53.98 51.63 51.88 10,759,084 -2.37(-4.37%)
Dec 21, 2020 53.59 54.75 53.43 54.25 7,118,305 -0.17(-0.31%)
Dec 18, 2020 55.46 55.58 54.34 54.42 6,917,000 -1.22(-2.19%)
Dec 17, 2020 54.70 55.96 54.50 55.64 9,726,674 +2.37(+4.45%)
Dec 16, 2020 52.17 53.29 51.58 53.27 7,493,768 +1.31(+2.52%)
Dec 15, 2020 50.87 52.03 50.79 51.96 9,424,145 +2.12(+4.25%)
Dec 14, 2020 50.80 51.53 49.77 49.84 7,123,472 -1.23(-2.41%)
Dec 11, 2020 51.58 51.94 50.90 51.07 5,517,000 -0.44(-0.85%)
Dec 10, 2020 51.40 52.46 51.13 51.51 4,989,212 +0.07(+0.14%)
Dec 09, 2020 52.52 52.83 50.81 51.44 8,205,588 -1.67(-3.14%)
Dec 08, 2020 53.80 53.86 52.96 53.11 3,662,975 -0.57(-1.06%)
Dec 07, 2020 51.54 54.23 51.53 53.68 7,743,392 +2.06(+3.99%)
Dec 04, 2020 52.10 52.52 51.39 51.62 5,418,900 -0.53(-1.02%)
Dec 03, 2020 52.83 52.83 51.56 52.15 4,998,807 -0.42(-0.80%)
Dec 02, 2020 52.60 52.77 51.80 52.57 8,364,589 -0.14(-0.27%)
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.