Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

36.86 -1.82 (-4.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 37.63 37.88 36.78 36.86 9,455,832 -1.82(-4.71%)
Feb 02, 2023 40.00 40.27 38.26 38.68 8,407,384 -1.18(-2.96%)
Feb 01, 2023 38.82 40.20 38.43 39.86 6,601,384 +0.91(+2.34%)
Jan 31, 2023 38.60 39.09 38.36 38.95 3,610,266 +0.17(+0.44%)
Jan 30, 2023 39.29 39.47 38.78 38.78 4,075,079 -0.71(-1.80%)
Jan 27, 2023 39.92 40.03 39.29 39.49 5,053,383 -0.79(-1.96%)
Jan 26, 2023 40.92 40.95 39.82 40.28 7,379,204 -0.84(-2.04%)
Jan 25, 2023 39.99 41.16 39.91 41.12 3,892,131 +0.49(+1.21%)
Jan 24, 2023 39.86 40.73 39.34 40.63 4,673,816 +0.60(+1.50%)
Jan 23, 2023 39.67 40.11 39.32 40.03 4,238,473 -0.24(-0.60%)
Jan 20, 2023 39.40 40.30 39.06 40.27 4,647,907 +0.67(+1.69%)
Jan 19, 2023 38.88 39.88 38.63 39.60 5,747,741 +1.04(+2.70%)
Jan 18, 2023 39.86 40.15 38.56 38.56 6,218,179 -0.54(-1.38%)
Jan 17, 2023 40.10 40.13 38.77 39.10 8,726,720 -1.30(-3.22%)
Jan 13, 2023 39.75 40.55 39.71 40.40 5,226,889 +0.50(+1.25%)
Jan 12, 2023 39.79 40.04 39.03 39.90 4,868,603 +0.80(+2.05%)
Jan 11, 2023 39.74 39.84 38.82 39.10 3,765,410 -0.58(-1.46%)
Jan 10, 2023 39.13 39.70 38.70 39.68 4,504,557 +0.77(+1.98%)
Jan 09, 2023 39.86 39.90 38.86 38.91 5,593,678 -0.57(-1.44%)
Jan 06, 2023 38.90 39.63 38.21 39.48 6,961,165 +1.35(+3.54%)
Jan 05, 2023 37.91 38.18 37.33 38.13 5,484,661 -0.51(-1.32%)
Jan 04, 2023 37.52 38.82 37.42 38.64 8,229,141 +1.78(+4.83%)
Jan 03, 2023 36.42 37.46 36.32 36.86 6,209,421 +1.21(+3.39%)
Dec 30, 2022 36.01 36.04 35.35 35.65 4,284,493 -0.28(-0.78%)
Dec 29, 2022 36.15 36.48 35.84 35.93 3,084,768 +0.25(+0.70%)
Dec 28, 2022 36.61 36.70 35.57 35.68 5,752,956 -1.42(-3.83%)
Dec 27, 2022 36.37 37.61 36.22 37.10 5,416,904 +0.98(+2.71%)
Dec 23, 2022 35.84 36.45 35.13 36.12 4,532,038 +0.38(+1.06%)
Dec 22, 2022 35.41 35.76 34.76 35.74 5,588,142 -0.39(-1.08%)
Dec 21, 2022 35.83 36.43 35.83 36.13 5,068,686 +0.48(+1.35%)
Dec 20, 2022 34.75 35.99 34.70 35.65 8,153,784 +1.59(+4.67%)
Dec 19, 2022 34.97 35.17 33.89 34.06 7,036,630 -0.99(-2.82%)
Dec 16, 2022 34.33 35.16 34.16 35.05 7,367,579 +0.72(+2.09%)
Dec 15, 2022 34.82 35.04 34.29 34.33 9,887,370 -1.63(-4.54%)
Dec 14, 2022 36.25 36.47 35.34 35.96 6,702,595 -0.35(-0.96%)
Dec 13, 2022 36.92 37.29 35.94 36.31 6,393,365 +0.97(+2.76%)
Dec 12, 2022 35.31 35.53 34.83 35.34 4,941,163 -0.18(-0.50%)
Dec 09, 2022 36.12 36.88 35.49 35.52 6,837,014 -0.47(-1.30%)
Dec 08, 2022 36.30 36.55 35.75 35.98 3,113,938 +0.07(+0.19%)
Dec 07, 2022 35.38 36.20 35.31 35.91 7,116,783 +0.94(+2.67%)
Dec 06, 2022 35.63 35.92 34.90 34.98 4,131,338 -0.24(-0.68%)
Dec 05, 2022 36.49 36.56 35.09 35.22 8,879,184 -1.81(-4.89%)
Dec 02, 2022 36.17 37.22 35.91 37.03 5,029,328 +0.09(+0.24%)
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.