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 (%)
May 29, 2020 44.02 44.35 43.47 43.97 9,714,732 +1.12(+2.61%)
May 28, 2020 43.60 44.05 42.34 42.85 8,864,773 +0.03(+0.07%)
May 27, 2020 41.51 42.88 40.95 42.82 12,255,840 +0.01(+0.02%)
May 26, 2020 44.49 44.50 42.69 42.81 10,195,575 -1.49(-3.36%)
May 22, 2020 44.93 45.63 44.29 44.30 6,652,841 -0.23(-0.51%)
May 21, 2020 45.05 45.12 43.70 44.53 9,529,872 -1.23(-2.69%)
May 20, 2020 46.05 48.06 45.26 45.76 7,750,867 -0.15(-0.33%)
May 19, 2020 44.58 46.34 44.43 45.91 15,198,272 +2.08(+4.75%)
May 18, 2020 44.77 44.90 43.15 43.83 10,933,522 +0.02(+0.04%)
May 15, 2020 42.55 43.86 42.25 43.81 15,283,780 +2.46(+5.95%)
May 14, 2020 39.93 41.61 39.88 41.35 10,581,758 +1.01(+2.51%)
May 13, 2020 40.90 41.23 39.50 40.34 10,533,089 +0.02(+0.05%)
May 12, 2020 40.53 41.69 39.94 40.32 8,605,122 +0.36(+0.91%)
May 11, 2020 41.16 41.35 39.67 39.96 11,902,275 -1.15(-2.81%)
May 08, 2020 41.19 42.03 40.70 41.11 9,174,984 -0.30(-0.71%)
May 07, 2020 40.00 41.89 39.55 41.41 13,914,745 +2.08(+5.29%)
May 06, 2020 39.70 40.14 38.99 39.33 12,517,022 -1.28(-3.15%)
May 05, 2020 40.07 40.89 38.97 40.61 9,549,550 +0.56(+1.41%)
May 04, 2020 39.81 40.42 39.60 40.05 9,718,508 +0.64(+1.62%)
May 01, 2020 37.55 39.58 37.28 39.41 11,402,415 +0.90(+2.33%)
Apr 30, 2020 39.84 40.57 38.34 38.51 19,157,586 -2.40(-5.86%)
Apr 29, 2020 39.53 41.04 39.24 40.90 11,130,041 +1.14(+2.86%)
Apr 28, 2020 39.72 40.18 38.88 39.77 9,585,852 -0.10(-0.26%)
Apr 27, 2020 39.95 40.20 38.68 39.87 11,084,357 +0.09(+0.22%)
Apr 24, 2020 40.12 40.48 38.24 39.79 12,554,856 +0.56(+1.44%)
Apr 23, 2020 38.99 41.20 38.57 39.23 21,490,372 +1.03(+2.70%)
Apr 22, 2020 36.95 38.33 36.94 38.19 18,160,770 +2.68(+7.55%)
Apr 21, 2020 34.54 36.03 34.54 35.51 9,521,794 -0.70(-1.92%)
Apr 20, 2020 34.90 36.59 34.86 36.21 14,717,600 +1.51(+4.34%)
Apr 17, 2020 35.40 36.10 34.52 34.70 17,980,844 -1.75(-4.79%)
Apr 16, 2020 35.98 37.05 35.38 36.45 15,265,067 +0.74(+2.08%)
Apr 15, 2020 35.16 36.76 34.67 35.70 18,609,878 -1.06(-2.88%)
Apr 14, 2020 37.50 39.52 35.80 36.76 21,799,146 +0.00(+0.00%)
Apr 13, 2020 33.95 37.26 31.70 36.76 25,936,990 +2.75(+8.08%)
Apr 09, 2020 32.77 34.16 32.46 34.02 23,946,056 +2.94(+9.46%)
Apr 08, 2020 30.85 31.46 30.63 31.08 9,087,180 +0.67(+2.20%)
Apr 07, 2020 31.38 31.69 30.03 30.41 16,938,584 -0.66(-2.12%)
Apr 06, 2020 30.06 31.34 29.53 31.07 44,483,704 +2.72(+9.59%)
Apr 03, 2020 29.08 29.82 28.35 28.35 13,851,509 -0.61(-2.11%)
Apr 02, 2020 28.68 29.91 28.62 28.96 21,426,324 +1.12(+4.01%)
Apr 01, 2020 26.74 28.19 26.74 27.84 17,874,564 +1.03(+3.84%)
Mar 31, 2020 27.30 28.60 26.46 26.81 22,745,058 -0.92(-3.30%)
Mar 30, 2020 28.87 29.93 26.29 27.73 23,908,644 -0.81(-2.84%)
Mar 27, 2020 30.04 30.52 27.67 28.54 36,850,856 -2.70(-8.64%)
Mar 26, 2020 33.12 33.62 30.30 31.24 23,232,236 -0.70(-2.18%)
Mar 25, 2020 30.05 33.78 29.30 31.94 44,550,756 +1.28(+4.17%)
Mar 24, 2020 30.40 30.98 28.57 30.66 61,093,872 +4.83(+18.69%)
Mar 23, 2020 25.28 27.36 24.41 25.83 36,746,972 +2.30(+9.77%)
Mar 20, 2020 27.26 27.36 23.38 23.53 31,920,180 -1.11(-4.49%)
Mar 19, 2020 23.92 30.35 22.95 24.64 43,752,248 +0.93(+3.90%)
Mar 18, 2020 30.34 31.18 23.58 23.71 56,316,116 -7.77(-24.67%)
Mar 17, 2020 25.77 31.59 25.76 31.48 46,638,640 +6.02(+23.65%)
Mar 16, 2020 18.89 26.57 18.88 25.46 87,801,952 +4.30(+20.34%)
Mar 13, 2020 27.96 28.32 18.62 21.15 66,892,292 -2.39(-10.13%)
Mar 12, 2020 28.82 30.66 23.54 23.54 88,047,952 -8.39(-26.27%)
Mar 11, 2020 34.82 35.12 31.52 31.93 39,954,424 -3.76(-10.53%)
Mar 10, 2020 35.85 36.37 34.16 35.69 18,696,804 +0.32(+0.92%)
Mar 09, 2020 36.30 37.80 34.33 35.36 26,848,556 -2.92(-7.63%)
Mar 06, 2020 39.22 39.27 36.11 38.28 31,051,552 -0.75(-1.93%)
Mar 05, 2020 38.73 39.27 37.92 39.03 14,451,267 +0.69(+1.79%)
Mar 04, 2020 38.44 38.64 37.32 38.35 19,967,956 +0.46(+1.21%)
Mar 03, 2020 37.07 39.40 36.31 37.89 40,637,452 +1.54(+4.23%)
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.