Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

36.35 -0.39 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.86 36.91 36.35 36.35 4,562,249 -0.39(-1.06%)
Mar 15, 2024 36.29 36.80 36.08 36.74 4,613,661 +0.25(+0.69%)
Mar 14, 2024 36.52 36.72 36.16 36.49 10,060,462 -0.38(-1.03%)
Mar 13, 2024 36.26 37.16 36.15 36.87 6,903,338 +0.75(+2.08%)
Mar 12, 2024 35.78 36.16 35.44 36.12 7,324,890 -0.48(-1.31%)
Mar 11, 2024 35.90 36.88 35.56 36.60 7,164,432 +0.67(+1.86%)
Mar 08, 2024 36.36 36.45 35.78 35.93 6,961,892 -0.15(-0.42%)
Mar 07, 2024 35.88 36.12 35.60 36.08 6,813,935 +0.57(+1.61%)
Mar 06, 2024 35.25 35.85 35.13 35.51 7,146,079 +0.73(+2.10%)
Mar 05, 2024 35.22 35.35 34.69 34.78 8,582,741 +0.03(+0.09%)
Mar 04, 2024 33.75 34.75 33.66 34.75 13,596,982 +1.51(+4.54%)
Mar 01, 2024 32.03 33.35 31.73 33.24 9,887,403 +1.36(+4.27%)
Feb 29, 2024 31.77 32.22 31.70 31.88 6,760,829 +0.68(+2.18%)
Feb 28, 2024 31.44 31.48 31.00 31.20 5,894,293 -0.46(-1.45%)
Feb 27, 2024 31.92 32.00 31.64 31.66 4,163,739 -0.27(-0.85%)
Feb 26, 2024 31.98 32.03 31.59 31.93 5,050,948 -0.39(-1.21%)
Feb 23, 2024 31.84 32.41 31.39 32.32 7,050,803 +0.57(+1.80%)
Feb 22, 2024 32.24 32.27 31.64 31.75 7,669,836 -0.50(-1.55%)
Feb 21, 2024 32.38 32.40 31.80 32.25 5,772,803 -0.17(-0.52%)
Feb 20, 2024 32.66 32.68 32.14 32.42 3,688,923 -0.01(-0.03%)
Feb 16, 2024 32.07 32.74 32.03 32.43 4,500,054 +0.02(+0.06%)
Feb 15, 2024 31.90 32.77 31.87 32.41 7,445,848 +0.89(+2.82%)
Feb 14, 2024 31.30 31.61 31.08 31.52 7,844,387 +0.40(+1.29%)
Feb 13, 2024 32.34 32.37 30.89 31.12 12,925,264 -2.13(-6.41%)
Feb 12, 2024 32.70 33.40 32.64 33.25 4,495,142 +0.45(+1.37%)
Feb 09, 2024 33.17 33.17 32.55 32.80 3,993,863 -0.33(-1.00%)
Feb 08, 2024 33.21 33.39 33.07 33.13 3,466,862 -0.17(-0.51%)
Feb 07, 2024 33.59 33.80 33.27 33.30 3,917,012 -0.46(-1.36%)
Feb 06, 2024 33.35 33.81 33.20 33.76 3,682,873 +0.62(+1.87%)
Feb 05, 2024 33.46 33.57 32.95 33.14 5,434,114 -0.86(-2.53%)
Feb 02, 2024 34.21 34.21 33.61 34.00 8,268,357 -1.21(-3.44%)
Feb 01, 2024 34.18 35.24 34.12 35.21 10,424,665 +1.41(+4.17%)
Jan 31, 2024 34.44 35.05 33.79 33.80 7,362,209 -0.47(-1.37%)
Jan 30, 2024 34.78 34.87 34.02 34.27 4,733,494 -0.32(-0.93%)
Jan 29, 2024 34.46 34.64 33.85 34.59 4,492,959 +0.46(+1.35%)
Jan 26, 2024 34.33 34.58 34.02 34.13 6,247,142 -0.26(-0.76%)
Jan 25, 2024 34.32 34.44 34.00 34.39 4,987,260 +0.76(+2.26%)
Jan 24, 2024 34.88 35.16 33.52 33.63 7,715,522 -0.76(-2.21%)
Jan 23, 2024 33.79 34.41 33.69 34.39 5,809,845 +0.78(+2.32%)
Jan 22, 2024 33.46 34.00 33.32 33.61 4,060,041 -0.28(-0.83%)
Jan 19, 2024 34.02 34.04 33.34 33.89 5,445,847 +0.13(+0.39%)
Jan 18, 2024 33.99 34.00 33.48 33.76 5,584,884 +0.10(+0.30%)
Jan 17, 2024 34.05 34.11 33.41 33.66 10,733,793 -1.00(-2.89%)
Jan 16, 2024 35.69 35.70 34.59 34.66 10,072,823 -1.70(-4.68%)
Jan 12, 2024 36.21 36.97 36.20 36.36 10,665,792 +1.22(+3.47%)
Jan 11, 2024 35.52 35.70 34.59 35.14 7,811,398 -0.34(-0.96%)
Jan 10, 2024 35.39 35.65 35.06 35.48 5,439,864 +0.12(+0.34%)
Jan 09, 2024 36.05 36.09 35.25 35.36 8,693,973 -0.53(-1.48%)
Jan 08, 2024 35.50 36.14 35.35 35.89 6,080,943 -0.09(-0.25%)
Jan 05, 2024 36.17 36.92 35.75 35.98 5,369,995 -0.09(-0.25%)
Jan 04, 2024 36.12 36.38 35.74 36.07 5,443,078 +0.08(+0.22%)
Jan 03, 2024 36.34 36.59 35.80 35.99 11,027,643 -1.23(-3.30%)
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.