Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.08 33.80 32.79 33.54 8,809,606 +0.54(+1.62%)
Feb 27, 2023 32.90 33.30 32.78 33.01 5,351,837 +0.22(+0.67%)
Feb 24, 2023 32.49 32.82 32.22 32.79 5,589,395 -0.32(-0.96%)
Feb 23, 2023 33.17 33.45 32.79 33.11 3,367,640 -0.09(-0.27%)
Feb 22, 2023 33.65 33.65 32.96 33.20 4,329,920 -0.52(-1.53%)
Feb 21, 2023 34.27 34.48 33.51 33.71 5,749,788 -0.63(-1.82%)
Feb 17, 2023 33.90 34.52 33.47 34.34 6,003,790 -0.10(-0.29%)
Feb 16, 2023 34.34 34.89 33.84 34.44 4,698,095 -0.14(-0.40%)
Feb 15, 2023 34.69 34.69 34.16 34.58 6,629,226 -0.93(-2.63%)
Feb 14, 2023 35.04 35.72 34.64 35.51 5,744,468 +0.39(+1.10%)
Feb 13, 2023 35.28 35.56 34.97 35.12 2,769,388 -0.26(-0.73%)
Feb 10, 2023 35.77 35.87 35.10 35.38 3,731,067 -0.37(-1.03%)
Feb 09, 2023 37.11 37.22 35.57 35.75 6,654,936 -0.83(-2.28%)
Feb 08, 2023 36.99 37.04 36.50 36.58 2,948,457 -0.35(-0.94%)
Feb 07, 2023 36.56 37.44 36.30 36.93 5,257,621 +0.47(+1.28%)
Feb 06, 2023 36.63 36.77 36.25 36.46 3,808,526 -0.13(-0.35%)
Feb 03, 2023 37.36 37.60 36.51 36.59 9,531,152 -1.81(-4.71%)
Feb 02, 2023 39.71 39.98 37.98 38.40 8,469,092 -1.17(-2.96%)
Feb 01, 2023 38.54 39.91 38.15 39.57 6,649,837 +0.90(+2.34%)
Jan 31, 2023 38.32 38.81 38.08 38.67 3,636,764 +0.17(+0.44%)
Jan 30, 2023 39.00 39.18 38.50 38.50 4,104,989 -0.70(-1.80%)
Jan 27, 2023 39.63 39.74 39.00 39.20 5,090,474 -0.78(-1.96%)
Jan 26, 2023 40.62 40.65 39.53 39.99 7,433,366 -0.83(-2.04%)
Jan 25, 2023 39.70 40.86 39.62 40.82 3,920,698 +0.49(+1.21%)
Jan 24, 2023 39.57 40.43 39.05 40.33 4,708,121 +0.60(+1.50%)
Jan 23, 2023 39.38 39.82 39.03 39.74 4,269,582 -0.24(-0.60%)
Jan 20, 2023 39.11 40.01 38.78 39.98 4,682,021 +0.67(+1.69%)
Jan 19, 2023 38.60 39.58 38.35 39.31 5,789,928 +1.03(+2.70%)
Jan 18, 2023 39.57 39.86 38.28 38.28 6,263,819 -0.54(-1.38%)
Jan 17, 2023 39.81 39.84 38.49 38.82 8,790,772 -1.29(-3.22%)
Jan 13, 2023 39.46 40.25 39.42 40.11 5,265,253 +0.50(+1.25%)
Jan 12, 2023 39.50 39.75 38.75 39.61 4,904,337 +0.79(+2.05%)
Jan 11, 2023 39.45 39.55 38.54 38.82 3,793,047 -0.58(-1.46%)
Jan 10, 2023 38.84 39.41 38.42 39.39 4,537,619 +0.76(+1.98%)
Jan 09, 2023 39.57 39.61 38.58 38.63 5,634,734 -0.57(-1.44%)
Jan 06, 2023 38.62 39.34 37.93 39.19 7,012,258 +1.34(+3.54%)
Jan 05, 2023 37.63 37.90 37.06 37.85 5,524,917 -0.51(-1.32%)
Jan 04, 2023 37.25 38.54 37.15 38.36 8,289,541 +1.77(+4.83%)
Jan 03, 2023 36.15 37.19 36.06 36.59 6,254,997 +1.20(+3.39%)
Dec 30, 2022 35.75 35.78 35.09 35.39 4,315,940 -0.28(-0.78%)
Dec 29, 2022 35.89 36.21 35.58 35.67 3,107,409 +0.25(+0.70%)
Dec 28, 2022 36.34 36.43 35.31 35.42 5,795,181 -1.41(-3.83%)
Dec 27, 2022 36.10 37.34 35.96 36.83 5,456,663 +0.97(+2.71%)
Dec 23, 2022 35.58 36.19 34.87 35.86 4,565,302 +0.38(+1.06%)
Dec 22, 2022 35.15 35.50 34.51 35.48 5,629,158 -0.39(-1.08%)
Dec 21, 2022 35.57 36.16 35.57 35.87 5,105,889 +0.48(+1.35%)
Dec 20, 2022 34.50 35.73 34.45 35.39 8,213,631 +1.58(+4.67%)
Dec 19, 2022 34.72 34.91 33.64 33.81 7,088,277 -0.98(-2.82%)
Dec 16, 2022 34.08 34.90 33.91 34.79 7,421,655 +0.71(+2.09%)
Dec 15, 2022 34.56 34.79 34.04 34.08 9,959,941 -1.62(-4.54%)
Dec 14, 2022 35.99 36.20 35.08 35.70 6,751,790 -0.35(-0.96%)
Dec 13, 2022 36.65 37.01 35.68 36.05 6,440,291 +0.97(+2.76%)
Dec 12, 2022 35.05 35.27 34.57 35.08 4,977,430 -0.18(-0.50%)
Dec 09, 2022 35.86 36.61 35.23 35.26 6,887,196 -0.46(-1.30%)
Dec 08, 2022 36.04 36.29 35.49 35.72 3,136,793 +0.07(+0.19%)
Dec 07, 2022 35.12 35.94 35.05 35.65 7,169,019 +0.93(+2.67%)
Dec 06, 2022 35.37 35.66 34.64 34.72 4,161,661 -0.24(-0.68%)
Dec 05, 2022 36.22 36.29 34.84 34.96 8,944,355 -1.80(-4.89%)
Dec 02, 2022 35.91 36.95 35.65 36.76 5,066,242 +0.09(+0.24%)
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.