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 (%)
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%)
Apr 03, 2023 39.46 40.54 39.17 40.14 6,724,578 +0.92(+2.35%)
Mar 31, 2023 39.67 39.94 38.96 39.21 6,192,349 -0.34(-0.85%)
Mar 30, 2023 39.18 39.58 38.84 39.55 6,015,126 +0.94(+2.44%)
Mar 29, 2023 38.48 39.09 38.47 38.61 4,688,040 -0.36(-0.92%)
Mar 28, 2023 37.80 39.00 37.49 38.96 7,117,996 +1.27(+3.37%)
Mar 27, 2023 36.86 37.77 36.62 37.69 5,498,836 +0.08(+0.21%)
Mar 24, 2023 37.63 37.92 37.09 37.61 6,371,124 +0.20(+0.53%)
Mar 23, 2023 36.78 37.86 36.60 37.42 7,529,286 +0.73(+2.00%)
Mar 22, 2023 35.75 37.47 35.69 36.68 9,179,510 +1.04(+2.92%)
Mar 21, 2023 36.72 36.75 35.30 35.64 9,896,119 -1.68(-4.50%)
Mar 20, 2023 37.03 37.40 36.66 37.32 6,925,398 +0.87(+2.40%)
Mar 17, 2023 35.11 37.10 34.82 36.44 15,435,297 +1.91(+5.52%)
Mar 16, 2023 35.04 35.08 33.79 34.54 7,138,405 -0.34(-0.97%)
Mar 15, 2023 35.70 35.86 34.43 34.87 8,515,935 -0.36(-1.01%)
Mar 14, 2023 34.89 35.38 34.57 35.23 5,182,796 +0.34(+0.97%)
Mar 13, 2023 33.96 35.22 33.96 34.89 15,863,686 +2.25(+6.90%)
Mar 10, 2023 32.93 33.66 32.61 32.64 9,467,221 +0.49(+1.51%)
Mar 09, 2023 32.59 33.12 32.02 32.15 5,311,187 -0.09(-0.28%)
Mar 08, 2023 32.48 33.00 32.02 32.24 5,028,770 -0.19(-0.58%)
Mar 07, 2023 33.75 33.75 32.27 32.43 12,338,890 -1.74(-5.08%)
Mar 06, 2023 34.58 34.72 33.95 34.17 7,710,789 -0.69(-1.99%)
Mar 03, 2023 34.60 34.99 34.37 34.86 5,080,727 +0.55(+1.59%)
Mar 02, 2023 34.25 34.40 34.02 34.32 4,719,610 -0.24(-0.69%)
Mar 01, 2023 33.85 34.78 33.71 34.56 8,090,247 +1.01(+3.02%)
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%)
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.