Junior Gold Miners ETF Vaneck (NY: GDXJ )

49.61 USD +0.48 (+0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 48.13 49.63 48.10 49.61 4,008,100 +0.48(+0.98%)
Nov 25, 2020 48.70 49.46 48.55 49.13 8,484,400 +1.03(+2.14%)
Nov 24, 2020 47.78 48.67 47.68 48.10 10,133,359 -1.46(-2.95%)
Nov 23, 2020 51.30 51.37 49.49 49.56 10,504,127 -2.33(-4.49%)
Nov 20, 2020 52.09 52.76 51.57 51.89 8,087,000 +0.34(+0.66%)
Nov 19, 2020 50.96 51.97 50.72 51.55 7,703,567 -0.08(-0.15%)
Nov 18, 2020 52.89 53.11 51.55 51.63 8,668,749 -1.43(-2.70%)
Nov 17, 2020 53.67 53.75 52.84 53.06 7,084,343 -1.15(-2.12%)
Nov 16, 2020 54.36 55.03 53.84 54.21 5,677,450 -0.37(-0.68%)
Nov 13, 2020 55.08 55.13 54.16 54.58 5,861,200 +1.09(+2.04%)
Nov 12, 2020 53.38 54.60 53.34 53.49 6,464,967 +0.60(+1.13%)
Nov 11, 2020 53.27 53.54 52.60 52.89 7,535,622 -1.12(-2.07%)
Nov 10, 2020 56.02 56.20 53.94 54.01 9,047,632 -1.93(-3.45%)
Nov 09, 2020 56.82 56.82 54.79 55.94 14,950,817 -3.70(-6.20%)
Nov 06, 2020 60.14 60.29 58.94 59.64 8,010,300 +0.14(+0.24%)
Nov 05, 2020 56.36 59.74 56.30 59.50 16,824,672 +5.30(+9.78%)
Nov 04, 2020 55.86 55.92 53.96 54.20 9,330,373 -1.59(-2.85%)
Nov 03, 2020 55.65 56.35 55.14 55.79 7,023,380 +0.94(+1.71%)
Nov 02, 2020 54.00 54.96 53.22 54.85 10,908,236 +1.64(+3.08%)
Oct 30, 2020 53.35 53.53 51.76 53.21 8,728,000 +0.58(+1.10%)
Oct 29, 2020 51.40 53.11 51.27 52.63 6,695,757 +0.60(+1.15%)
Oct 28, 2020 54.41 54.65 51.77 52.03 15,346,682 -4.16(-7.40%)
Oct 27, 2020 55.09 56.28 54.89 56.19 9,638,429 +0.94(+1.70%)
Oct 26, 2020 55.92 56.85 55.15 55.25 7,651,169 -1.19(-2.11%)
Oct 23, 2020 57.11 57.11 55.83 56.44 6,399,600 -0.68(-1.19%)
Oct 22, 2020 57.22 57.45 56.14 57.12 7,506,515 -1.06(-1.82%)
Oct 21, 2020 57.83 58.97 57.75 58.18 5,450,144 +0.84(+1.46%)
Oct 20, 2020 56.74 57.75 56.32 57.34 8,329,995 +0.60(+1.06%)
Oct 19, 2020 58.60 58.60 56.68 56.74 6,910,153 -0.93(-1.61%)
Oct 16, 2020 58.59 58.87 57.61 57.67 4,486,500 -0.83(-1.42%)
Oct 15, 2020 58.02 59.14 57.96 58.50 5,310,946 -0.95(-1.60%)
Oct 14, 2020 59.24 60.09 58.76 59.45 9,304,846 +1.22(+2.10%)
Oct 13, 2020 58.01 58.69 57.08 58.23 6,904,904 -1.00(-1.69%)
Oct 12, 2020 59.13 59.84 58.59 59.23 4,399,186 -0.27(-0.45%)
Oct 09, 2020 57.85 59.59 57.82 59.50 10,792,000 +3.01(+5.33%)
Oct 08, 2020 55.91 56.66 55.56 56.49 5,344,401 +1.22(+2.21%)
Oct 07, 2020 55.47 56.00 54.88 55.27 4,174,783 +0.61(+1.12%)
Oct 06, 2020 57.23 57.50 54.53 54.66 9,079,981 -1.92(-3.39%)
Oct 05, 2020 55.88 57.00 55.77 56.58 7,440,632 +1.26(+2.28%)
Oct 02, 2020 55.52 56.33 54.98 55.32 6,796,100 -0.99(-1.76%)
Oct 01, 2020 56.21 56.95 55.61 56.31 6,960,147 +0.95(+1.72%)
Sep 30, 2020 55.58 56.07 54.81 55.36 6,811,659 -0.75(-1.34%)
Sep 29, 2020 55.43 56.36 55.30 56.11 6,650,751 +0.85(+1.54%)
Sep 28, 2020 55.32 55.68 54.40 55.26 7,268,609 +1.03(+1.90%)
Sep 25, 2020 53.93 54.79 53.20 54.23 6,515,200 -0.65(-1.18%)
Sep 24, 2020 52.32 55.26 51.92 54.88 13,377,275 +1.76(+3.31%)
Sep 23, 2020 56.07 56.31 52.58 53.12 17,693,294 -4.43(-7.70%)
Sep 22, 2020 57.37 57.98 56.57 57.55 7,090,755 +0.10(+0.17%)
Sep 21, 2020 58.32 59.26 56.88 57.45 14,898,503 -3.16(-5.21%)
Sep 18, 2020 61.42 62.10 60.42 60.61 7,699,100 -0.36(-0.59%)
Sep 17, 2020 60.06 61.37 59.55 60.97 7,663,956 -0.83(-1.34%)
Sep 16, 2020 62.64 62.69 61.37 61.80 9,292,768 +0.42(+0.68%)
Sep 15, 2020 62.68 62.72 61.02 61.38 9,599,570 +0.04(+0.07%)
Sep 14, 2020 59.30 61.40 59.30 61.34 11,045,955 +3.18(+5.47%)
Sep 11, 2020 59.52 60.22 57.91 58.16 6,950,200 -0.75(-1.27%)
Sep 10, 2020 60.55 60.94 58.60 58.91 9,153,307 -0.97(-1.62%)
Sep 09, 2020 57.95 60.07 57.95 59.88 9,220,143 +2.62(+4.58%)
Sep 08, 2020 56.32 58.67 55.65 57.26 9,116,888 -1.08(-1.85%)
Sep 04, 2020 58.38 58.62 55.88 58.34 11,651,200 -0.39(-0.66%)
Sep 03, 2020 58.56 59.34 56.84 58.73 10,675,925 -0.33(-0.56%)
Sep 02, 2020 58.82 59.17 57.32 59.06 8,748,775 -0.27(-0.46%)
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.