Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

37.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.97 58.25 56.69 57.67 9,827,294 +1.47(+2.61%)
Jul 30, 2020 56.72 57.71 55.38 56.20 12,197,819 -2.58(-4.38%)
Jul 29, 2020 58.81 59.82 56.98 58.78 11,933,362 -0.17(-0.29%)
Jul 28, 2020 58.67 59.83 58.02 58.95 9,641,426 -0.76(-1.28%)
Jul 27, 2020 59.10 60.41 58.56 59.71 15,228,968 +3.26(+5.78%)
Jul 24, 2020 55.97 56.62 55.24 56.45 10,291,896 +1.38(+2.51%)
Jul 23, 2020 56.72 57.57 54.15 55.06 14,545,589 -1.81(-3.19%)
Jul 22, 2020 56.15 57.17 55.71 56.88 11,317,206 +1.57(+2.85%)
Jul 21, 2020 55.78 56.34 54.53 55.30 12,537,852 +1.30(+2.40%)
Jul 20, 2020 52.97 54.26 52.84 54.00 9,858,775 +1.69(+3.23%)
Jul 17, 2020 51.09 52.48 50.71 52.32 10,463,672 +2.10(+4.18%)
Jul 16, 2020 50.78 51.34 49.85 50.22 6,859,511 -1.20(-2.34%)
Jul 15, 2020 50.94 51.48 49.95 51.42 7,085,944 +0.48(+0.94%)
Jul 14, 2020 48.95 51.05 48.70 50.94 8,878,703 +1.96(+3.99%)
Jul 13, 2020 51.66 51.92 48.78 48.99 10,469,833 -1.61(-3.19%)
Jul 10, 2020 51.45 51.57 49.99 50.60 6,756,284 -0.27(-0.53%)
Jul 09, 2020 51.43 52.06 49.64 50.87 10,082,627 -0.20(-0.39%)
Jul 08, 2020 50.62 51.48 49.92 51.07 11,243,577 +1.72(+3.48%)
Jul 07, 2020 47.83 49.64 47.76 49.35 11,897,008 +1.24(+2.58%)
Jul 06, 2020 47.84 48.46 47.34 48.11 8,153,918 +1.23(+2.63%)
Jul 02, 2020 46.95 48.32 46.81 46.88 9,382,814 -0.31(-0.67%)
Jul 01, 2020 47.33 47.35 45.90 47.19 8,662,176 -0.11(-0.24%)
Jun 30, 2020 45.55 47.53 45.33 47.31 11,653,794 +1.51(+3.29%)
Jun 29, 2020 45.32 45.85 44.90 45.80 6,857,185 +0.58(+1.29%)
Jun 26, 2020 44.20 45.36 43.42 45.22 8,746,749 +0.44(+0.98%)
Jun 25, 2020 44.50 44.83 43.69 44.78 5,609,442 +0.35(+0.79%)
Jun 24, 2020 45.19 45.90 43.86 44.43 11,154,248 -1.36(-2.98%)
Jun 23, 2020 45.71 46.18 45.22 45.79 8,584,119 +0.95(+2.13%)
Jun 22, 2020 43.97 45.28 43.82 44.84 13,366,900 +2.10(+4.91%)
Jun 19, 2020 41.98 43.37 41.63 42.74 12,389,577 +1.53(+3.70%)
Jun 18, 2020 41.45 42.03 40.98 41.21 7,834,287 -0.74(-1.77%)
Jun 17, 2020 41.76 42.36 41.54 41.95 5,910,035 +0.49(+1.17%)
Jun 16, 2020 42.94 43.15 41.31 41.47 12,180,987 -1.56(-3.64%)
Jun 15, 2020 40.39 43.29 40.01 43.03 11,723,160 +1.20(+2.87%)
Jun 12, 2020 42.93 43.44 41.62 41.83 7,777,403 -0.12(-0.30%)
Jun 11, 2020 44.41 44.92 41.41 41.95 16,755,383 -2.97(-6.61%)
Jun 10, 2020 43.41 44.95 41.97 44.92 13,630,352 +2.23(+5.23%)
Jun 09, 2020 43.21 43.62 42.52 42.69 6,616,592 -0.36(-0.84%)
Jun 08, 2020 42.58 43.11 42.00 43.05 5,998,885 +0.71(+1.67%)
Jun 05, 2020 41.68 42.47 40.96 42.35 13,759,280 -0.86(-1.99%)
Jun 04, 2020 43.28 43.64 42.46 43.20 7,417,034 +0.78(+1.84%)
Jun 03, 2020 42.61 43.25 41.87 42.42 10,895,495 -1.47(-3.35%)
Jun 02, 2020 46.05 46.09 43.84 43.89 14,158,708 -1.81(-3.97%)
Jun 01, 2020 44.62 45.81 44.40 45.70 10,358,387 +1.74(+3.95%)
May 29, 2020 44.02 44.35 43.47 43.97 9,714,732 +1.12(+2.61%)
May 28, 2020 43.60 44.05 42.34 42.85 8,864,773 +0.03(+0.07%)
May 27, 2020 41.51 42.88 40.95 42.82 12,255,840 +0.01(+0.02%)
May 26, 2020 44.49 44.50 42.69 42.81 10,195,575 -1.49(-3.36%)
May 22, 2020 44.93 45.63 44.29 44.30 6,652,841 -0.23(-0.51%)
May 21, 2020 45.05 45.12 43.70 44.53 9,529,872 -1.23(-2.69%)
May 20, 2020 46.05 48.06 45.26 45.76 7,750,867 -0.15(-0.33%)
May 19, 2020 44.58 46.34 44.43 45.91 15,198,272 +2.08(+4.75%)
May 18, 2020 44.77 44.90 43.15 43.83 10,933,522 +0.02(+0.04%)
May 15, 2020 42.55 43.86 42.25 43.81 15,283,780 +2.46(+5.95%)
May 14, 2020 39.93 41.61 39.88 41.35 10,581,758 +1.01(+2.51%)
May 13, 2020 40.90 41.23 39.50 40.34 10,533,089 +0.02(+0.05%)
May 12, 2020 40.53 41.69 39.94 40.32 8,605,122 +0.36(+0.91%)
May 11, 2020 41.16 41.35 39.67 39.96 11,902,275 -1.15(-2.81%)
May 08, 2020 41.19 42.03 40.70 41.11 9,174,984 -0.30(-0.71%)
May 07, 2020 40.00 41.89 39.55 41.41 13,914,745 +2.08(+5.29%)
May 06, 2020 39.70 40.14 38.99 39.33 12,517,022 -1.28(-3.15%)
May 05, 2020 40.07 40.89 38.97 40.61 9,549,550 +0.56(+1.41%)
May 04, 2020 39.81 40.42 39.60 40.05 9,718,508 +0.64(+1.62%)
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.