Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

37.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.69 32.96 31.66 32.00 8,275,258 -0.14(-0.43%)
Sep 28, 2023 31.86 32.15 31.52 32.13 8,284,776 +0.31(+0.97%)
Sep 27, 2023 32.26 32.32 31.42 31.83 10,316,405 -0.56(-1.72%)
Sep 26, 2023 33.22 33.28 32.36 32.38 6,954,258 -1.09(-3.26%)
Sep 25, 2023 33.83 33.48 33.23 33.47 5,725,015 -0.43(-1.26%)
Sep 22, 2023 34.40 34.65 33.88 33.90 3,181,094 -0.08(-0.23%)
Sep 21, 2023 34.24 34.52 33.87 33.98 7,637,150 -0.98(-2.81%)
Sep 20, 2023 34.92 35.67 34.89 34.96 6,234,865 +0.17(+0.49%)
Sep 19, 2023 35.54 35.54 34.68 34.79 5,883,997 -0.66(-1.85%)
Sep 18, 2023 35.44 35.60 34.96 35.45 4,782,273 -0.08(-0.22%)
Sep 15, 2023 35.14 35.87 35.12 35.53 8,105,669 +0.87(+2.52%)
Sep 14, 2023 34.08 35.02 34.08 34.66 6,037,385 +0.63(+1.84%)
Sep 13, 2023 34.15 34.44 33.92 34.03 3,263,959 -0.16(-0.46%)
Sep 12, 2023 33.72 34.59 33.69 34.19 3,909,777 +0.07(+0.20%)
Sep 11, 2023 34.14 34.58 33.93 34.12 4,139,691 +0.33(+0.97%)
Sep 08, 2023 33.94 34.47 33.71 33.79 3,492,989 +0.03(+0.09%)
Sep 07, 2023 33.96 33.96 33.62 33.76 4,196,307 -0.26(-0.76%)
Sep 06, 2023 34.07 34.55 33.91 34.02 5,237,072 -0.21(-0.61%)
Sep 05, 2023 34.83 35.10 34.11 34.23 7,384,480 -1.07(-3.04%)
Sep 01, 2023 36.32 36.53 35.29 35.30 6,812,122 -0.43(-1.19%)
Aug 31, 2023 36.10 36.22 35.45 35.73 7,871,087 -0.36(-0.99%)
Aug 30, 2023 36.47 36.81 35.93 36.09 4,102,788 -0.11(-0.30%)
Aug 29, 2023 35.30 36.21 35.10 36.19 6,591,799 +0.78(+2.21%)
Aug 28, 2023 34.49 35.58 34.42 35.41 6,463,982 +0.97(+2.83%)
Aug 25, 2023 34.74 35.06 33.92 34.44 6,781,253 -0.41(-1.17%)
Aug 24, 2023 34.86 35.39 34.34 34.84 7,941,715 -0.19(-0.54%)
Aug 23, 2023 34.11 35.34 34.11 35.03 12,914,263 +1.20(+3.55%)
Aug 22, 2023 33.70 33.83 33.22 33.83 4,405,484 +0.36(+1.07%)
Aug 21, 2023 33.30 33.52 32.86 33.47 5,786,596 +0.42(+1.26%)
Aug 18, 2023 33.09 33.14 32.74 33.06 5,845,888 -0.07(-0.21%)
Aug 17, 2023 33.53 33.68 32.96 33.13 5,717,095 -0.21(-0.63%)
Aug 16, 2023 33.81 33.94 33.33 33.34 4,515,971 -0.46(-1.35%)
Aug 15, 2023 34.62 34.62 33.70 33.79 6,700,927 -0.85(-2.46%)
Aug 14, 2023 34.77 34.91 34.23 34.65 4,800,443 -0.51(-1.44%)
Aug 11, 2023 34.71 35.19 34.57 35.15 3,873,254 +0.44(+1.26%)
Aug 10, 2023 35.02 35.23 34.39 34.72 5,384,232 +0.01(+0.03%)
Aug 09, 2023 34.93 35.04 34.44 34.71 3,130,515 -0.16(-0.46%)
Aug 08, 2023 34.61 35.01 34.34 34.86 3,766,936 -0.26(-0.73%)
Aug 07, 2023 35.39 35.39 34.70 35.12 3,250,219 -0.18(-0.51%)
Aug 04, 2023 35.44 35.93 35.30 35.30 5,707,395 +0.31(+0.88%)
Aug 03, 2023 35.03 35.32 34.71 34.99 3,890,846 +0.11(+0.31%)
Aug 02, 2023 35.99 35.99 34.70 34.88 7,839,021 -1.14(-3.17%)
Aug 01, 2023 36.41 36.77 35.94 36.03 7,640,995 -1.36(-3.64%)
Jul 31, 2023 36.59 37.81 36.59 37.39 6,895,930 +1.10(+3.04%)
Jul 28, 2023 36.18 36.47 35.93 36.28 4,155,460 +0.45(+1.25%)
Jul 27, 2023 37.27 37.32 35.84 35.84 10,227,479 -1.87(-4.95%)
Jul 26, 2023 37.90 37.90 37.29 37.70 4,487,799 -0.07(-0.18%)
Jul 25, 2023 37.33 37.90 37.19 37.77 4,246,666 +0.43(+1.14%)
Jul 24, 2023 37.58 37.78 36.94 37.35 4,389,530 -0.29(-0.77%)
Jul 21, 2023 37.47 37.82 37.39 37.63 3,281,353 -0.08(-0.21%)
Jul 20, 2023 38.75 38.83 37.71 37.71 6,314,115 -1.06(-2.74%)
Jul 19, 2023 38.87 39.05 38.66 38.78 2,757,558 -0.35(-0.89%)
Jul 18, 2023 38.72 39.41 38.37 39.12 5,855,417 +0.86(+2.26%)
Jul 17, 2023 37.76 38.35 37.48 38.26 3,172,223 +0.17(+0.44%)
Jul 14, 2023 38.38 38.55 37.86 38.09 3,550,061 -0.28(-0.72%)
Jul 13, 2023 38.22 38.52 38.08 38.37 4,009,234 +0.34(+0.89%)
Jul 12, 2023 36.69 38.19 36.62 38.03 10,932,274 +2.04(+5.65%)
Jul 11, 2023 36.06 36.55 35.89 36.00 4,553,789 +0.11(+0.30%)
Jul 10, 2023 34.68 35.98 34.61 35.89 9,667,230 +1.08(+3.11%)
Jul 07, 2023 34.50 35.21 34.42 34.80 5,731,297 +0.55(+1.59%)
Jul 06, 2023 35.03 35.03 34.15 34.26 7,220,860 -0.91(-2.60%)
Jul 05, 2023 36.28 36.39 35.15 35.17 5,541,300 -1.02(-2.83%)
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.