Junior Gold Miners ETF Vaneck (NY: GDXJ )

52.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.74 45.47 43.69 45.01 15,930,378 +1.46(+3.35%)
Mar 30, 2021 44.11 44.44 43.24 43.55 8,896,434 -2.02(-4.43%)
Mar 29, 2021 45.38 45.59 44.48 45.57 4,835,374 -0.36(-0.78%)
Mar 26, 2021 45.19 45.94 45.10 45.93 3,785,900 +0.70(+1.55%)
Mar 25, 2021 45.16 45.67 44.67 45.23 3,962,767 +0.04(+0.09%)
Mar 24, 2021 46.00 46.25 45.18 45.19 4,742,840 -0.60(-1.31%)
Mar 23, 2021 47.19 47.35 45.73 45.79 8,275,724 -1.93(-4.04%)
Mar 22, 2021 48.06 48.70 47.65 47.72 6,141,308 -0.85(-1.75%)
Mar 19, 2021 47.89 48.66 47.69 48.57 5,998,300 +0.79(+1.65%)
Mar 18, 2021 47.79 48.87 47.54 47.78 6,604,737 -0.96(-1.97%)
Mar 17, 2021 47.16 49.25 46.83 48.74 8,664,338 +1.15(+2.42%)
Mar 16, 2021 47.94 48.03 47.28 47.59 4,998,062 -0.45(-0.94%)
Mar 15, 2021 47.47 48.10 47.30 48.04 6,081,607 +0.94(+2.00%)
Mar 12, 2021 45.84 47.39 45.64 47.10 6,378,300 -0.09(-0.19%)
Mar 11, 2021 46.75 47.36 46.43 47.19 4,773,968 +0.77(+1.66%)
Mar 10, 2021 46.63 46.73 46.02 46.42 5,535,694 +0.02(+0.04%)
Mar 09, 2021 46.54 47.19 45.89 46.40 8,413,548 +1.70(+3.80%)
Mar 08, 2021 45.13 45.57 44.61 44.70 6,362,894 -0.91(-2.00%)
Mar 05, 2021 45.24 45.69 44.00 45.61 8,384,100 +0.54(+1.20%)
Mar 04, 2021 45.43 46.48 44.12 45.07 8,928,490 -0.22(-0.49%)
Mar 03, 2021 45.67 45.90 44.38 45.29 7,236,406 -1.28(-2.75%)
Mar 02, 2021 45.10 46.87 45.09 46.57 8,380,761 +1.58(+3.51%)
Mar 01, 2021 46.54 46.74 44.87 44.99 7,067,646 -0.77(-1.68%)
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%)
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.