Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

47.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.76 37.79 36.55 37.17 7,607,716 +0.89(+2.46%)
Sep 29, 2021 37.23 37.32 36.17 36.27 8,677,148 -1.06(-2.83%)
Sep 28, 2021 37.27 37.56 36.85 37.33 6,145,757 -0.37(-0.98%)
Sep 27, 2021 37.85 38.52 37.63 37.70 5,237,473 -0.04(-0.10%)
Sep 24, 2021 37.69 38.18 37.44 37.74 3,702,167 -0.23(-0.61%)
Sep 23, 2021 38.62 38.76 37.96 37.97 6,416,340 -0.82(-2.12%)
Sep 22, 2021 38.91 39.96 38.75 38.79 7,495,544 +0.16(+0.40%)
Sep 21, 2021 39.13 39.46 38.52 38.64 5,104,593 -0.06(-0.15%)
Sep 20, 2021 38.72 38.79 38.10 38.70 7,848,307 -0.54(-1.38%)
Sep 17, 2021 39.34 39.46 38.91 39.24 6,604,947 -0.34(-0.86%)
Sep 16, 2021 39.94 40.01 38.94 39.58 11,498,084 -1.62(-3.93%)
Sep 15, 2021 40.87 41.56 40.81 41.20 4,420,254 -0.05(-0.12%)
Sep 14, 2021 41.25 41.58 40.72 41.25 4,511,098 +0.17(+0.42%)
Sep 13, 2021 39.89 41.44 39.76 41.07 12,732,670 +1.42(+3.57%)
Sep 10, 2021 40.51 40.60 39.58 39.66 5,932,604 -0.67(-1.66%)
Sep 09, 2021 41.14 41.15 40.06 40.33 7,532,383 -0.47(-1.14%)
Sep 08, 2021 41.07 41.12 40.35 40.79 5,104,839 -0.26(-0.64%)
Sep 07, 2021 42.02 42.32 41.02 41.05 9,289,166 -1.58(-3.71%)
Sep 03, 2021 42.09 43.03 42.03 42.63 9,541,379 +1.32(+3.19%)
Sep 02, 2021 41.50 41.76 41.11 41.31 4,142,293 -0.20(-0.49%)
Sep 01, 2021 42.04 42.17 41.42 41.52 4,123,833 -0.27(-0.65%)
Aug 31, 2021 41.29 41.86 41.12 41.79 6,898,979 +0.64(+1.55%)
Aug 30, 2021 41.83 41.97 40.98 41.15 5,345,398 -0.61(-1.46%)
Aug 27, 2021 39.82 41.96 39.74 41.76 11,417,486 +1.87(+4.69%)
Aug 26, 2021 39.83 40.58 39.71 39.89 3,455,704 -0.27(-0.68%)
Aug 25, 2021 40.59 40.59 39.83 40.16 5,791,791 -0.67(-1.64%)
Aug 24, 2021 40.86 41.01 40.46 40.83 3,235,595 +0.22(+0.55%)
Aug 23, 2021 39.60 40.87 39.51 40.61 11,844,937 +2.13(+5.54%)
Aug 20, 2021 38.45 38.93 38.30 38.47 3,480,485 -0.12(-0.30%)
Aug 19, 2021 39.42 39.46 38.43 38.59 8,017,642 -0.92(-2.33%)
Aug 18, 2021 40.35 40.42 39.07 39.51 5,938,813 -0.73(-1.81%)
Aug 17, 2021 40.89 41.19 39.91 40.24 5,617,118 -0.86(-2.10%)
Aug 16, 2021 41.37 41.62 40.93 41.10 5,160,672 -0.44(-1.05%)
Aug 13, 2021 41.13 41.73 40.99 41.54 8,517,880 +0.97(+2.39%)
Aug 12, 2021 41.11 41.15 40.24 40.57 6,512,391 -0.80(-1.94%)
Aug 11, 2021 40.94 41.62 40.89 41.37 7,068,857 +1.01(+2.50%)
Aug 10, 2021 40.65 40.90 40.17 40.36 6,421,392 -0.33(-0.81%)
Aug 09, 2021 41.67 41.84 40.66 40.69 10,686,783 -1.57(-3.72%)
Aug 06, 2021 42.21 42.59 41.66 42.26 7,928,112 -1.13(-2.61%)
Aug 05, 2021 44.10 44.22 43.26 43.40 4,895,902 -0.61(-1.39%)
Aug 04, 2021 45.09 45.66 43.93 44.01 5,058,313 -0.56(-1.26%)
Aug 03, 2021 44.30 44.59 43.98 44.57 4,123,470 +0.36(+0.81%)
Aug 02, 2021 44.45 44.57 44.07 44.21 2,922,205 -0.21(-0.48%)
Jul 30, 2021 44.32 44.95 43.93 44.43 4,342,174 -0.27(-0.61%)
Jul 29, 2021 44.49 45.15 44.32 44.70 7,719,491 +1.12(+2.58%)
Jul 28, 2021 42.39 43.61 42.36 43.57 5,736,164 +0.91(+2.14%)
Jul 27, 2021 42.83 42.94 42.10 42.66 4,323,012 -0.29(-0.68%)
Jul 26, 2021 42.25 43.26 42.14 42.95 4,649,016 +0.66(+1.56%)
Jul 23, 2021 42.60 42.77 42.06 42.29 3,409,164 -0.42(-0.98%)
Jul 22, 2021 43.09 43.13 42.23 42.71 3,472,692 -0.43(-0.99%)
Jul 21, 2021 41.90 43.33 41.75 43.14 6,770,876 +0.96(+2.28%)
Jul 20, 2021 42.26 42.80 41.83 42.18 4,541,138 +0.13(+0.30%)
Jul 19, 2021 42.78 43.08 41.74 42.05 8,267,264 -1.44(-3.32%)
Jul 16, 2021 45.08 45.09 43.40 43.50 9,089,478 -1.84(-4.06%)
Jul 15, 2021 45.37 45.54 44.97 45.34 4,257,196 +0.05(+0.11%)
Jul 14, 2021 45.57 45.78 44.91 45.29 7,412,634 +0.79(+1.76%)
Jul 13, 2021 44.19 45.47 44.13 44.50 6,612,788 +0.35(+0.79%)
Jul 12, 2021 44.90 45.31 44.10 44.15 8,970,534 -1.04(-2.30%)
Jul 09, 2021 44.41 45.38 44.36 45.19 5,870,206 +1.06(+2.39%)
Jul 08, 2021 45.43 45.60 43.87 44.14 6,728,689 -1.32(-2.90%)
Jul 07, 2021 45.88 46.00 45.07 45.45 4,123,902 -0.14(-0.30%)
Jul 06, 2021 46.75 46.90 45.22 45.59 7,546,167 -0.42(-0.91%)
Jul 02, 2021 45.97 46.25 45.29 46.01 5,004,633 +0.76(+1.67%)
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.