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 (%)
Feb 26, 2021 45.90 46.08 43.69 44.36 12,026,273 -1.62(-3.52%)
Feb 25, 2021 47.39 48.27 45.90 45.98 11,863,365 -2.62(-5.39%)
Feb 24, 2021 47.01 48.85 46.65 48.60 6,064,434 +0.77(+1.60%)
Feb 23, 2021 48.16 48.19 46.44 47.83 7,708,433 -0.94(-1.93%)
Feb 22, 2021 46.81 49.10 46.72 48.77 12,253,821 +2.69(+5.83%)
Feb 19, 2021 46.27 46.66 45.75 46.08 5,515,759 +0.23(+0.51%)
Feb 18, 2021 46.62 47.06 45.60 45.85 6,109,645 -0.85(-1.83%)
Feb 17, 2021 46.95 47.01 46.39 46.70 6,965,248 -1.06(-2.21%)
Feb 16, 2021 47.65 48.84 47.59 47.76 7,174,583 -0.95(-1.95%)
Feb 12, 2021 48.11 49.45 47.74 48.71 6,027,320 +0.15(+0.30%)
Feb 11, 2021 49.63 49.89 48.24 48.57 6,495,225 -0.89(-1.80%)
Feb 10, 2021 49.94 50.09 48.85 49.46 3,775,494 +0.19(+0.39%)
Feb 09, 2021 49.91 49.92 48.85 49.26 5,167,920 -0.35(-0.70%)
Feb 08, 2021 49.73 50.06 49.19 49.61 5,394,194 +0.79(+1.61%)
Feb 05, 2021 48.38 48.98 47.92 48.83 6,257,672 +0.92(+1.92%)
Feb 04, 2021 47.36 48.00 46.80 47.91 7,365,695 -0.97(-1.98%)
Feb 03, 2021 49.05 49.30 48.57 48.88 3,030,927 +0.21(+0.44%)
Feb 02, 2021 49.76 49.89 48.53 48.66 11,601,951 -2.68(-5.21%)
Feb 01, 2021 51.58 52.66 50.27 51.34 13,898,565 +2.79(+5.75%)
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%)
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.