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 (%)
Jul 30, 2021 44.32 44.95 43.93 44.43 4,342,109 -0.27(-0.61%)
Jul 29, 2021 44.49 45.15 44.32 44.70 7,719,376 +1.12(+2.58%)
Jul 28, 2021 42.39 43.61 42.36 43.57 5,736,079 +0.91(+2.14%)
Jul 27, 2021 42.83 42.94 42.10 42.66 4,322,947 -0.29(-0.68%)
Jul 26, 2021 42.26 43.26 42.14 42.95 4,648,946 +0.66(+1.56%)
Jul 23, 2021 42.60 42.77 42.06 42.29 3,409,113 -0.42(-0.98%)
Jul 22, 2021 43.09 43.13 42.23 42.71 3,472,640 -0.43(-0.99%)
Jul 21, 2021 41.90 43.33 41.75 43.14 6,770,775 +0.96(+2.28%)
Jul 20, 2021 42.27 42.80 41.83 42.18 4,541,071 +0.13(+0.30%)
Jul 19, 2021 42.78 43.08 41.74 42.05 8,267,141 -1.44(-3.32%)
Jul 16, 2021 45.08 45.09 43.40 43.50 9,089,343 -1.84(-4.06%)
Jul 15, 2021 45.37 45.54 44.97 45.34 4,257,132 +0.05(+0.11%)
Jul 14, 2021 45.57 45.78 44.91 45.29 7,412,523 +0.79(+1.76%)
Jul 13, 2021 44.19 45.47 44.13 44.50 6,612,689 +0.35(+0.79%)
Jul 12, 2021 44.90 45.31 44.10 44.16 8,970,400 -1.04(-2.30%)
Jul 09, 2021 44.41 45.38 44.36 45.19 5,870,118 +1.06(+2.39%)
Jul 08, 2021 45.44 45.60 43.87 44.14 6,728,588 -1.32(-2.90%)
Jul 07, 2021 45.88 46.00 45.07 45.45 4,123,841 -0.14(-0.30%)
Jul 06, 2021 46.75 46.90 45.22 45.59 7,546,054 -0.42(-0.91%)
Jul 02, 2021 45.97 46.25 45.29 46.01 5,004,558 +0.76(+1.67%)
Jul 01, 2021 45.87 45.89 44.77 45.25 2,910,822 -0.07(-0.15%)
Jun 30, 2021 44.39 45.53 44.28 45.32 5,310,548 +0.89(+2.01%)
Jun 29, 2021 44.23 45.05 44.12 44.43 6,563,422 -0.56(-1.25%)
Jun 28, 2021 45.77 45.98 44.78 44.99 6,599,025 -0.99(-2.15%)
Jun 25, 2021 47.05 47.11 45.88 45.98 4,089,415 -0.43(-0.92%)
Jun 24, 2021 46.79 46.90 46.11 46.40 3,485,932 +0.29(+0.63%)
Jun 23, 2021 46.99 47.50 46.10 46.11 8,821,973 -0.31(-0.67%)
Jun 22, 2021 46.46 46.76 46.22 46.42 6,998,234 -0.42(-0.89%)
Jun 21, 2021 46.87 47.10 46.15 46.84 6,607,701 +0.57(+1.24%)
Jun 18, 2021 47.30 47.92 46.21 46.27 7,664,527 -1.03(-2.17%)
Jun 17, 2021 48.03 48.76 47.10 47.30 13,858,541 -2.36(-4.74%)
Jun 16, 2021 50.67 51.32 49.64 49.65 7,946,560 -1.03(-2.03%)
Jun 15, 2021 51.41 51.46 50.42 50.68 5,387,552 -0.69(-1.34%)
Jun 14, 2021 50.60 51.85 50.44 51.37 5,020,008 -0.21(-0.41%)
Jun 11, 2021 52.25 52.55 51.51 51.58 6,576,288 -1.08(-2.04%)
Jun 10, 2021 51.20 52.71 50.84 52.66 8,867,297 +1.59(+3.11%)
Jun 09, 2021 51.47 51.88 51.01 51.07 3,515,707 -0.13(-0.25%)
Jun 08, 2021 51.45 51.94 51.15 51.19 4,693,930 -0.78(-1.49%)
Jun 07, 2021 51.75 52.17 51.33 51.97 5,157,705 -0.07(-0.13%)
Jun 04, 2021 51.70 52.34 51.63 52.04 5,597,684 +1.00(+1.96%)
Jun 03, 2021 52.01 52.01 50.99 51.04 11,284,250 -2.45(-4.58%)
Jun 02, 2021 53.53 53.83 53.05 53.49 4,453,439 +0.28(+0.53%)
Jun 01, 2021 53.57 54.08 53.03 53.21 7,387,213 +0.17(+0.33%)
May 28, 2021 52.20 53.06 52.02 53.04 4,813,015 +0.60(+1.15%)
May 27, 2021 52.42 52.68 51.98 52.43 5,753,391 -0.09(-0.17%)
May 26, 2021 52.95 53.57 52.28 52.52 6,763,110 -0.28(-0.53%)
May 25, 2021 52.50 53.20 51.74 52.80 7,131,467 +0.15(+0.28%)
May 24, 2021 52.45 52.85 52.23 52.66 4,052,736 +0.44(+0.84%)
May 21, 2021 52.58 52.86 51.61 52.22 5,346,814 -0.14(-0.26%)
May 20, 2021 51.82 52.62 51.46 52.36 6,135,201 +0.88(+1.71%)
May 19, 2021 51.63 52.78 50.81 51.47 10,187,935 -0.76(-1.45%)
May 18, 2021 52.57 52.72 51.48 52.23 6,301,409 +0.07(+0.13%)
May 17, 2021 49.99 52.70 49.85 52.16 13,243,556 +2.62(+5.28%)
May 14, 2021 48.49 49.61 48.49 49.55 8,625,987 +1.58(+3.29%)
May 13, 2021 48.36 48.71 47.75 47.97 5,306,514 -0.57(-1.18%)
May 12, 2021 49.57 50.12 48.41 48.54 8,882,884 -1.44(-2.89%)
May 11, 2021 48.31 49.98 48.05 49.98 6,133,920 +0.67(+1.36%)
May 10, 2021 50.99 51.04 49.25 49.31 6,415,753 -0.58(-1.17%)
May 07, 2021 49.85 50.17 49.24 49.89 8,873,697 +1.03(+2.10%)
May 06, 2021 47.59 49.53 47.54 48.87 12,897,232 +1.65(+3.49%)
May 05, 2021 47.16 47.25 46.61 47.22 3,870,050 +0.22(+0.47%)
May 04, 2021 47.95 48.83 46.66 47.00 8,143,127 -1.03(-2.14%)
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.