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 (%)
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%)
Dec 01, 2022 36.18 36.84 35.76 36.67 8,209,883 +1.39(+3.95%)
Nov 30, 2022 34.50 35.51 33.90 35.28 8,458,836 +1.23(+3.63%)
Nov 29, 2022 33.53 34.31 33.50 34.04 6,532,051 +1.04(+3.14%)
Nov 28, 2022 34.50 34.53 32.93 33.00 7,700,425 -1.79(-5.14%)
Nov 25, 2022 35.06 35.11 34.62 34.79 3,193,696 -0.45(-1.29%)
Nov 23, 2022 34.56 35.36 34.16 35.25 5,885,502 +0.67(+1.94%)
Nov 22, 2022 33.20 34.57 33.20 34.57 9,145,847 +1.57(+4.76%)
Nov 21, 2022 32.98 33.07 32.36 33.00 4,851,775 -0.17(-0.51%)
Nov 18, 2022 32.78 33.32 32.64 33.17 4,473,343 +0.29(+0.87%)
Nov 17, 2022 32.72 33.03 32.44 32.89 7,076,117 -0.38(-1.13%)
Nov 16, 2022 33.53 33.80 33.23 33.26 5,300,971 -0.43(-1.29%)
Nov 15, 2022 34.69 34.73 33.44 33.70 9,282,164 -0.55(-1.61%)
Nov 14, 2022 34.04 34.58 33.81 34.25 5,904,120 +0.00(+0.00%)
Nov 11, 2022 34.06 34.44 33.70 34.25 7,468,597 +0.09(+0.26%)
Nov 10, 2022 33.56 34.31 32.91 34.16 14,103,524 +2.70(+8.57%)
Nov 09, 2022 32.31 32.75 31.36 31.46 9,259,640 -0.99(-3.04%)
Nov 08, 2022 31.10 32.93 30.82 32.45 13,689,006 +1.38(+4.45%)
Nov 07, 2022 30.89 31.19 30.47 31.07 6,661,324 +0.22(+0.70%)
Nov 04, 2022 29.45 30.86 29.42 30.85 19,352,958 +2.97(+10.66%)
Nov 03, 2022 27.76 28.46 27.50 27.88 8,496,102 -0.23(-0.81%)
Nov 02, 2022 30.14 30.38 28.11 28.11 12,543,885 -1.93(-6.41%)
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.