Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.53 +0.64 (+1.69%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.40 50.71 48.36 48.55 7,258,924 -0.12(-0.24%)
Jan 28, 2021 48.58 49.87 47.39 48.66 11,149,798 +2.12(+4.56%)
Jan 27, 2021 47.72 47.82 46.13 46.54 9,425,691 -1.97(-4.06%)
Jan 26, 2021 48.45 49.18 48.26 48.51 3,297,541 +0.12(+0.24%)
Jan 25, 2021 49.10 49.46 47.96 48.39 6,170,039 -0.41(-0.83%)
Jan 22, 2021 48.32 49.28 47.81 48.80 6,577,668 -1.00(-2.01%)
Jan 21, 2021 50.51 50.54 49.23 49.80 6,061,971 -0.67(-1.33%)
Jan 20, 2021 49.42 50.74 49.24 50.47 9,362,594 +1.97(+4.06%)
Jan 19, 2021 48.90 49.05 48.03 48.50 6,031,232 +0.66(+1.38%)
Jan 15, 2021 49.61 49.70 47.82 47.84 11,738,770 -2.46(-4.89%)
Jan 14, 2021 50.48 51.09 50.04 50.30 6,101,376 +0.00(+0.00%)
Jan 13, 2021 50.76 51.33 50.25 50.30 5,226,920 -0.75(-1.46%)
Jan 12, 2021 51.03 51.13 49.88 51.05 7,224,602 +0.17(+0.34%)
Jan 11, 2021 50.99 51.77 50.76 50.87 9,371,106 -1.14(-2.20%)
Jan 08, 2021 53.99 54.08 50.92 52.02 16,158,062 -3.26(-5.89%)
Jan 07, 2021 55.54 55.83 54.67 55.27 5,703,180 -0.75(-1.33%)
Jan 06, 2021 55.52 56.23 54.45 56.02 9,049,412 -0.34(-0.60%)
Jan 05, 2021 56.72 56.76 55.56 56.36 7,210,342 +0.09(+0.15%)
Jan 04, 2021 55.34 56.61 54.65 56.27 16,879,210 +3.69(+7.02%)
Dec 31, 2020 52.58 52.58 52.58 7,981,928 -0.55(-1.04%)
Dec 30, 2020 51.60 53.17 51.53 53.13 7,981,928 +1.74(+3.38%)
Dec 29, 2020 51.96 52.42 51.13 51.40 6,322,220 -0.18(-0.36%)
Dec 28, 2020 52.78 53.32 51.48 51.58 5,566,265 -0.14(-0.26%)
Dec 24, 2020 51.35 52.04 51.14 51.72 2,573,897 +0.07(+0.13%)
Dec 23, 2020 50.87 51.77 50.87 51.65 5,660,401 +1.36(+2.70%)
Dec 22, 2020 52.20 52.33 50.05 50.29 11,100,577 -2.30(-4.37%)
Dec 21, 2020 51.95 53.07 51.79 52.59 7,343,106 +0.66(+1.28%)
Dec 18, 2020 52.92 53.03 51.85 51.92 7,249,393 -1.16(-2.19%)
Dec 17, 2020 52.19 53.39 52.00 53.09 10,194,085 +2.26(+4.45%)
Dec 16, 2020 49.78 50.85 49.22 50.83 7,853,878 +1.25(+2.52%)
Dec 15, 2020 48.54 49.64 48.46 49.58 9,877,018 +2.02(+4.25%)
Dec 14, 2020 48.47 49.17 47.49 47.55 7,465,787 -1.17(-2.41%)
Dec 11, 2020 49.22 49.56 48.57 48.73 5,782,117 -0.42(-0.85%)
Dec 10, 2020 49.04 50.05 48.79 49.15 5,228,966 +0.07(+0.14%)
Dec 09, 2020 50.11 50.41 48.48 49.08 8,599,904 -1.59(-3.14%)
Dec 08, 2020 51.33 51.39 50.53 50.67 3,839,049 -0.54(-1.06%)
Dec 07, 2020 49.18 51.74 49.17 51.22 8,115,497 +1.97(+3.99%)
Dec 04, 2020 49.71 50.11 49.03 49.25 5,679,303 -0.51(-1.02%)
Dec 03, 2020 50.41 50.41 49.20 49.76 5,239,022 -0.40(-0.80%)
Dec 02, 2020 50.19 50.35 49.42 50.16 8,766,546 -0.13(-0.27%)
Dec 01, 2020 49.53 50.34 48.69 50.29 12,668,618 +2.56(+5.36%)
Nov 30, 2020 46.73 47.76 46.16 47.74 7,052,040 +0.40(+0.85%)
Nov 27, 2020 45.92 47.35 45.89 47.34 4,200,707 +0.46(+0.98%)
Nov 25, 2020 46.47 47.19 46.32 46.88 8,892,114 +0.98(+2.14%)
Nov 24, 2020 45.59 46.44 45.49 45.89 10,620,313 -1.39(-2.95%)
Nov 23, 2020 48.95 49.01 47.22 47.29 11,008,899 -2.22(-4.49%)
Nov 20, 2020 49.70 50.34 49.21 49.51 8,475,617 +0.32(+0.66%)
Nov 19, 2020 48.62 49.59 48.39 49.19 8,073,759 -0.08(-0.15%)
Nov 18, 2020 50.46 50.67 49.19 49.26 9,085,322 -1.36(-2.69%)
Nov 17, 2020 51.21 51.29 50.42 50.63 7,424,778 -1.10(-2.12%)
Nov 16, 2020 51.87 52.51 51.37 51.72 5,950,277 -0.35(-0.68%)
Nov 13, 2020 52.55 52.60 51.68 52.08 6,142,857 +1.04(+2.04%)
Nov 12, 2020 50.93 52.10 50.89 51.04 6,775,638 +0.57(+1.13%)
Nov 11, 2020 50.83 51.09 50.19 50.46 7,897,743 -1.07(-2.07%)
Nov 10, 2020 53.45 53.62 51.47 51.53 9,482,412 -1.84(-3.45%)
Nov 09, 2020 54.21 54.21 52.28 53.38 15,669,272 -3.53(-6.20%)
Nov 06, 2020 57.38 57.53 56.24 56.91 8,395,232 +0.13(+0.24%)
Nov 05, 2020 53.78 57.00 53.72 56.77 17,633,174 +5.06(+9.78%)
Nov 04, 2020 53.30 53.36 51.49 51.71 9,778,740 -1.52(-2.85%)
Nov 03, 2020 53.10 53.77 52.61 53.23 7,360,885 +0.90(+1.71%)
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.