Vaneck Junior Gold Miners ETF (NY: GDXJ )

42.19 +0.53 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 41.84 42.59 41.71 42.19 5,632,750 +0.53(+1.27%)
Apr 18, 2024 42.10 42.16 41.32 41.66 5,787,572 +0.20(+0.48%)
Apr 17, 2024 41.52 42.20 40.96 41.46 10,237,778 +0.63(+1.54%)
Apr 16, 2024 40.97 41.13 40.09 40.83 9,806,667 -0.73(-1.76%)
Apr 15, 2024 42.38 42.51 40.90 41.56 11,001,565 -0.43(-1.02%)
Apr 12, 2024 43.81 44.70 41.70 41.99 17,757,416 -0.93(-2.17%)
Apr 11, 2024 42.48 42.93 41.71 42.92 6,910,038 +1.04(+2.48%)
Apr 10, 2024 41.48 42.54 41.06 41.88 9,127,272 -0.78(-1.83%)
Apr 09, 2024 42.69 43.26 42.38 42.66 8,458,980 +0.75(+1.79%)
Apr 08, 2024 42.40 42.64 41.38 41.91 6,416,713 +0.02(+0.05%)
Apr 05, 2024 40.82 42.12 40.49 41.89 8,977,277 +1.39(+3.43%)
Apr 04, 2024 41.03 41.32 40.45 40.50 9,895,186 -0.60(-1.46%)
Apr 03, 2024 39.74 41.21 39.62 41.10 9,560,401 +1.26(+3.16%)
Apr 02, 2024 39.40 39.94 39.15 39.84 8,432,439 +0.64(+1.63%)
Apr 01, 2024 39.52 39.68 38.79 39.20 6,827,497 +0.46(+1.19%)
Mar 28, 2024 38.26 38.90 38.75 38.74 8,527,986 +0.85(+2.24%)
Mar 27, 2024 36.74 37.89 36.69 37.89 6,526,435 +1.37(+3.75%)
Mar 26, 2024 37.27 37.36 36.51 36.52 5,297,977 -0.03(-0.08%)
Mar 25, 2024 36.50 37.19 36.50 36.55 5,031,115 +0.40(+1.11%)
Mar 22, 2024 36.49 36.79 36.13 36.15 5,906,919 -0.53(-1.44%)
Mar 21, 2024 37.75 37.88 36.68 36.68 8,403,995 -0.57(-1.53%)
Mar 20, 2024 35.42 37.56 35.34 37.25 9,712,845 +1.72(+4.84%)
Mar 19, 2024 36.20 36.20 35.49 35.53 5,495,403 -0.82(-2.26%)
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%)
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.