Vaneck Junior Gold Miners ETF (NY: GDXJ )

44.44 USD +0.52 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 44.57 45.73 44.03 44.44 7,901,051 +0.52(+1.18%)
Oct 21, 2021 44.07 44.22 43.69 43.92 4,259,811 -0.33(-0.75%)
Oct 20, 2021 43.98 44.76 43.65 44.25 6,414,159 +0.83(+1.91%)
Oct 19, 2021 44.11 44.15 43.15 43.42 5,798,046 +0.35(+0.81%)
Oct 18, 2021 43.57 43.67 43.06 43.07 5,003,382 -0.51(-1.17%)
Oct 15, 2021 43.20 44.15 42.83 43.58 6,563,634 -0.41(-0.93%)
Oct 14, 2021 43.79 44.06 43.47 43.99 5,919,752 +0.84(+1.95%)
Oct 13, 2021 42.00 43.34 41.96 43.15 9,091,810 +1.45(+3.48%)
Oct 12, 2021 40.84 41.76 40.66 41.70 9,111,046 +1.08(+2.66%)
Oct 11, 2021 40.91 41.56 40.61 40.62 3,410,897 -0.16(-0.39%)
Oct 08, 2021 41.32 41.59 40.60 40.78 7,462,304 +0.60(+1.49%)
Oct 07, 2021 39.81 40.78 39.74 40.18 6,379,325 +0.22(+0.55%)
Oct 06, 2021 38.86 39.99 38.71 39.96 6,611,387 +0.78(+1.99%)
Oct 05, 2021 38.63 39.22 38.09 39.18 4,898,670 +0.42(+1.08%)
Oct 04, 2021 38.38 39.24 38.37 38.76 5,718,048 +0.41(+1.07%)
Oct 01, 2021 38.62 38.63 37.97 38.35 3,115,524 +0.01(+0.03%)
Sep 30, 2021 37.92 38.98 37.71 38.34 7,374,704 +0.92(+2.46%)
Sep 29, 2021 38.41 38.50 37.31 37.42 8,411,381 -1.09(-2.83%)
Sep 28, 2021 38.45 38.75 38.01 38.51 5,957,523 -0.38(-0.98%)
Sep 27, 2021 39.05 39.74 38.82 38.89 5,077,058 -0.04(-0.10%)
Sep 24, 2021 38.88 39.39 38.62 38.93 3,588,776 -0.24(-0.61%)
Sep 23, 2021 39.84 39.98 39.16 39.17 6,219,818 -0.85(-2.12%)
Sep 22, 2021 40.14 41.22 39.97 40.02 7,265,968 +0.16(+0.40%)
Sep 21, 2021 40.37 40.71 39.74 39.86 4,948,248 -0.06(-0.15%)
Sep 20, 2021 39.94 40.02 39.30 39.92 7,607,926 -0.56(-1.38%)
Sep 17, 2021 40.58 40.71 40.14 40.48 6,402,648 -0.35(-0.86%)
Sep 16, 2021 41.20 41.27 40.17 40.83 11,145,916 -1.67(-3.93%)
Sep 15, 2021 42.16 42.87 42.10 42.50 4,284,869 -0.05(-0.12%)
Sep 14, 2021 42.55 42.89 42.01 42.55 4,372,931 +0.18(+0.42%)
Sep 13, 2021 41.15 42.75 41.02 42.37 12,342,689 +1.46(+3.57%)
Sep 10, 2021 41.79 41.88 40.83 40.91 5,750,898 -0.69(-1.66%)
Sep 09, 2021 42.44 42.45 41.33 41.60 7,301,679 -0.48(-1.14%)
Sep 08, 2021 42.37 42.42 41.62 42.08 4,948,486 -0.27(-0.64%)
Sep 07, 2021 43.35 43.66 42.31 42.35 9,004,654 -1.63(-3.71%)
Sep 03, 2021 43.42 44.39 43.36 43.98 9,249,142 +1.36(+3.19%)
Sep 02, 2021 42.81 43.08 42.40 42.62 4,015,422 -0.21(-0.49%)
Sep 01, 2021 43.37 43.50 42.73 42.83 3,997,527 -0.28(-0.65%)
Aug 31, 2021 42.59 43.18 42.42 43.11 6,687,675 +0.66(+1.55%)
Aug 30, 2021 43.15 43.30 42.27 42.45 5,181,677 -0.63(-1.46%)
Aug 27, 2021 41.08 43.29 41.00 43.08 11,067,787 +1.93(+4.69%)
Aug 26, 2021 41.09 41.86 40.96 41.15 3,349,862 -0.28(-0.68%)
Aug 25, 2021 41.87 41.87 41.09 41.43 5,614,398 -0.69(-1.64%)
Aug 24, 2021 42.15 42.30 41.74 42.12 3,136,494 +0.23(+0.55%)
Aug 23, 2021 40.85 42.16 40.76 41.89 11,482,146 +2.20(+5.54%)
Aug 20, 2021 39.66 40.16 39.51 39.69 3,373,884 -0.12(-0.30%)
Aug 19, 2021 40.67 40.71 39.64 39.81 7,772,075 -0.95(-2.33%)
Aug 18, 2021 41.63 41.70 40.30 40.76 5,756,917 -0.75(-1.81%)
Aug 17, 2021 42.18 42.49 41.17 41.51 5,445,075 -0.89(-2.10%)
Aug 16, 2021 42.68 42.94 42.22 42.40 5,002,609 -0.45(-1.05%)
Aug 13, 2021 42.43 43.05 42.29 42.85 8,256,991 +1.00(+2.39%)
Aug 12, 2021 42.41 42.45 41.51 41.85 6,312,927 -0.83(-1.94%)
Aug 11, 2021 42.23 42.94 42.18 42.68 6,852,350 +1.04(+2.50%)
Aug 10, 2021 41.93 42.19 41.44 41.64 6,224,715 -0.34(-0.81%)
Aug 09, 2021 42.99 43.16 41.94 41.98 10,359,464 -1.62(-3.72%)
Aug 06, 2021 43.54 43.94 42.98 43.60 7,685,287 -1.17(-2.61%)
Aug 05, 2021 45.49 45.62 44.63 44.77 4,745,949 -0.63(-1.39%)
Aug 04, 2021 46.51 47.10 45.32 45.40 4,903,385 -0.58(-1.26%)
Aug 03, 2021 45.70 46.00 45.37 45.98 3,997,175 +0.37(+0.81%)
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.