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 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%)
May 03, 2021 46.89 48.28 46.78 48.02 8,896,524 +2.03(+4.40%)
Apr 30, 2021 46.49 46.87 45.92 46.00 5,242,081 -0.76(-1.62%)
Apr 29, 2021 47.28 47.32 46.21 46.75 9,293,371 -1.08(-2.25%)
Apr 28, 2021 46.74 48.05 46.48 47.83 4,911,290 +0.48(+1.02%)
Apr 27, 2021 48.38 48.60 47.26 47.34 4,390,186 -0.86(-1.79%)
Apr 26, 2021 48.44 48.51 47.91 48.21 2,217,361 +0.04(+0.08%)
Apr 23, 2021 48.86 49.18 48.12 48.17 3,936,202 -0.25(-0.52%)
Apr 22, 2021 49.13 49.42 48.20 48.42 5,873,315 -1.14(-2.31%)
Apr 21, 2021 48.39 49.62 48.19 49.56 6,806,322 +1.18(+2.44%)
Apr 20, 2021 47.61 48.43 47.52 48.38 3,551,789 +0.53(+1.11%)
Apr 19, 2021 48.57 48.70 47.66 47.85 4,992,808 -0.93(-1.91%)
Apr 16, 2021 48.87 48.89 48.27 48.78 5,378,456 +0.51(+1.06%)
Apr 15, 2021 47.02 48.57 46.82 48.27 7,781,637 +1.92(+4.14%)
Apr 14, 2021 46.83 47.13 46.23 46.35 3,895,843 -0.66(-1.40%)
Apr 13, 2021 46.56 47.39 46.49 47.01 4,603,753 +1.10(+2.39%)
Apr 12, 2021 46.71 46.91 45.75 45.91 5,157,042 -1.25(-2.65%)
Apr 09, 2021 46.48 47.48 46.34 47.16 4,826,354 -0.20(-0.43%)
Apr 08, 2021 46.68 47.53 46.60 47.36 6,855,994 +1.62(+3.54%)
Apr 07, 2021 46.22 46.37 45.64 45.75 6,765,700 -0.70(-1.50%)
Apr 06, 2021 45.69 46.85 45.69 46.44 9,207,339 +1.15(+2.55%)
Apr 05, 2021 45.39 45.85 44.96 45.29 6,518,024 +0.00(+0.00%)
Apr 01, 2021 44.41 45.33 44.28 45.29 8,360,549 +1.66(+3.80%)
Mar 31, 2021 42.40 44.08 42.35 43.63 16,433,472 +1.42(+3.35%)
Mar 30, 2021 42.76 43.08 41.92 42.22 9,177,390 -1.96(-4.43%)
Mar 29, 2021 43.99 44.19 43.12 44.17 4,988,079 -0.35(-0.78%)
Mar 26, 2021 43.81 44.53 43.72 44.52 3,905,461 +0.68(+1.55%)
Mar 25, 2021 43.78 44.27 43.30 43.85 4,087,914 +0.04(+0.09%)
Mar 24, 2021 44.59 44.83 43.80 43.81 4,892,622 -0.58(-1.31%)
Mar 23, 2021 45.75 45.90 44.33 44.39 8,537,078 -1.87(-4.04%)
Mar 22, 2021 46.59 47.21 46.19 46.26 6,335,255 -0.82(-1.75%)
Mar 19, 2021 46.42 47.17 46.23 47.08 6,187,731 +0.77(+1.65%)
Mar 18, 2021 46.33 47.37 46.08 46.32 6,813,319 -0.93(-1.97%)
Mar 17, 2021 45.72 47.74 45.40 47.25 8,937,964 +1.11(+2.42%)
Mar 16, 2021 46.47 46.56 45.83 46.13 5,155,904 -0.44(-0.94%)
Mar 15, 2021 46.02 46.63 45.85 46.57 6,273,669 +0.91(+2.00%)
Mar 12, 2021 44.44 45.94 44.24 45.66 6,579,731 -0.09(-0.19%)
Mar 11, 2021 45.32 45.91 45.01 45.75 4,924,733 +0.75(+1.66%)
Mar 10, 2021 45.20 45.30 44.61 45.00 5,710,515 +0.02(+0.04%)
Mar 09, 2021 45.12 45.75 44.49 44.98 8,679,254 +1.65(+3.80%)
Mar 08, 2021 43.75 44.17 43.24 43.33 6,563,839 -0.88(-2.00%)
Mar 05, 2021 43.85 44.29 42.65 44.21 8,648,876 +0.52(+1.20%)
Mar 04, 2021 44.04 45.06 42.77 43.69 9,210,459 -0.21(-0.49%)
Mar 03, 2021 44.27 44.49 43.02 43.90 7,464,937 -1.24(-2.75%)
Mar 02, 2021 43.72 45.44 43.71 45.14 8,645,432 +1.53(+3.51%)
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.