Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.82 +0.93 (+2.45%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.02 35.40 34.56 35.40 4,786,109 +0.58(+1.65%)
Jun 29, 2023 33.87 34.83 33.70 34.82 5,600,542 +0.74(+2.18%)
Jun 28, 2023 34.40 34.58 34.04 34.08 6,854,449 -0.52(-1.49%)
Jun 27, 2023 35.28 35.39 34.37 34.60 4,934,700 -0.73(-2.08%)
Jun 26, 2023 35.15 35.54 34.78 35.33 3,973,327 +0.38(+1.08%)
Jun 23, 2023 35.19 35.64 34.79 34.95 5,047,957 +0.00(+0.00%)
Jun 22, 2023 34.82 35.13 34.61 34.95 6,652,811 -0.47(-1.32%)
Jun 21, 2023 35.24 35.63 34.77 35.42 4,377,746 -0.09(-0.25%)
Jun 20, 2023 36.23 36.24 35.33 35.51 7,952,794 -1.40(-3.79%)
Jun 16, 2023 36.70 37.41 36.26 36.91 5,559,046 +0.47(+1.28%)
Jun 15, 2023 36.14 36.46 35.92 36.44 4,268,514 +0.08(+0.22%)
Jun 14, 2023 37.08 37.28 35.98 36.36 3,906,990 -0.15(-0.41%)
Jun 13, 2023 37.36 37.68 36.51 36.51 6,464,867 -0.64(-1.71%)
Jun 12, 2023 37.15 37.23 36.59 37.15 2,994,207 +0.01(+0.03%)
Jun 09, 2023 37.64 37.75 37.10 37.14 4,467,738 -0.61(-1.60%)
Jun 08, 2023 37.38 37.98 37.36 37.74 4,865,521 +0.82(+2.23%)
Jun 07, 2023 37.73 38.67 36.75 36.92 5,688,354 -0.98(-2.59%)
Jun 06, 2023 37.60 37.93 37.15 37.90 3,486,514 +0.31(+0.82%)
Jun 05, 2023 37.26 37.82 37.10 37.59 3,556,207 +0.30(+0.80%)
Jun 02, 2023 38.02 38.50 36.97 37.30 5,963,649 -0.92(-2.42%)
Jun 01, 2023 37.12 38.60 37.07 38.22 8,089,814 +1.35(+3.66%)
May 31, 2023 36.21 37.30 36.11 36.87 8,702,687 +0.71(+1.98%)
May 30, 2023 36.36 36.59 35.94 36.15 4,075,152 +0.10(+0.28%)
May 26, 2023 36.29 36.40 35.75 36.06 4,423,267 +0.27(+0.75%)
May 25, 2023 36.31 36.38 35.53 35.79 6,283,076 -0.82(-2.25%)
May 24, 2023 37.67 37.75 36.46 36.61 5,694,057 -1.03(-2.74%)
May 23, 2023 37.47 37.96 37.32 37.64 3,904,956 -0.06(-0.16%)
May 22, 2023 37.90 38.19 37.62 37.70 3,354,861 -0.32(-0.84%)
May 19, 2023 37.91 38.57 37.51 38.02 5,228,961 +0.36(+0.95%)
May 18, 2023 37.95 37.97 37.21 37.66 7,875,255 -0.97(-2.52%)
May 17, 2023 38.80 38.82 38.16 38.64 4,306,291 -0.20(-0.51%)
May 16, 2023 39.79 40.02 38.66 38.84 5,888,913 -1.18(-2.95%)
May 15, 2023 39.82 40.38 39.77 40.02 3,261,888 +0.34(+0.85%)
May 12, 2023 39.27 39.75 39.11 39.68 6,706,115 +0.44(+1.11%)
May 11, 2023 40.51 40.78 39.20 39.24 10,364,745 -2.05(-4.98%)
May 10, 2023 41.76 41.81 40.62 41.30 4,549,273 -0.28(-0.67%)
May 09, 2023 41.54 41.78 41.27 41.57 2,903,958 -0.06(-0.14%)
May 08, 2023 41.83 42.04 41.38 41.63 3,412,215 +0.13(+0.31%)
May 05, 2023 40.69 41.79 40.35 41.51 4,649,185 -0.17(-0.40%)
May 04, 2023 40.98 42.34 40.98 41.67 9,271,276 +0.84(+2.07%)
May 03, 2023 40.62 41.19 40.30 40.83 5,205,683 +0.16(+0.39%)
May 02, 2023 39.25 40.71 38.69 40.67 7,764,305 +1.57(+4.01%)
May 01, 2023 40.12 40.50 39.08 39.10 4,751,389 -0.36(-0.91%)
Apr 28, 2023 39.65 39.92 39.19 39.46 4,638,772 -0.33(-0.82%)
Apr 27, 2023 39.06 39.83 38.84 39.79 5,987,307 +0.57(+1.44%)
Apr 26, 2023 40.13 40.28 39.14 39.22 4,647,651 -0.52(-1.30%)
Apr 25, 2023 39.74 39.89 39.05 39.74 4,724,600 -0.23(-0.57%)
Apr 24, 2023 39.67 40.14 39.40 39.97 3,527,338 +0.22(+0.55%)
Apr 21, 2023 40.02 40.40 39.25 39.75 6,127,391 -0.68(-1.69%)
Apr 20, 2023 40.63 41.13 40.28 40.43 3,493,475 +0.06(+0.15%)
Apr 19, 2023 40.38 40.89 40.18 40.37 5,834,738 -0.77(-1.88%)
Apr 18, 2023 40.97 41.92 40.86 41.15 3,768,048 +0.20(+0.48%)
Apr 17, 2023 41.66 41.70 40.55 40.95 7,529,739 -1.13(-2.69%)
Apr 14, 2023 42.69 43.04 41.34 42.08 9,023,164 -1.22(-2.82%)
Apr 13, 2023 42.74 43.57 42.68 43.30 8,675,752 +1.25(+2.97%)
Apr 12, 2023 42.24 42.37 41.37 42.05 8,319,958 +0.50(+1.19%)
Apr 11, 2023 40.90 42.11 40.83 41.55 6,544,545 +0.90(+2.22%)
Apr 10, 2023 40.52 40.74 40.03 40.65 5,321,966 -0.41(-0.99%)
Apr 06, 2023 40.67 41.27 40.22 41.06 4,061,783 +0.01(+0.02%)
Apr 05, 2023 41.57 41.74 40.56 41.05 5,938,826 -0.19(-0.46%)
Apr 04, 2023 40.20 41.47 39.76 41.24 7,781,806 +1.10(+2.75%)
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.