Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.11 43.11 42.09 42.59 6,198,593 +0.21(+0.49%)
Feb 25, 2022 41.45 42.51 41.43 42.39 6,707,683 +0.50(+1.20%)
Feb 24, 2022 44.58 44.58 41.21 41.88 17,242,354 -0.98(-2.28%)
Feb 23, 2022 41.65 43.25 41.65 42.86 9,567,332 +1.24(+2.99%)
Feb 22, 2022 42.34 42.52 41.36 41.62 6,630,558 -0.61(-1.45%)
Feb 18, 2022 42.23 0 -0.71(-1.66%)
Feb 17, 2022 42.72 43.42 42.21 42.94 11,491,476 +0.80(+1.90%)
Feb 16, 2022 41.11 42.29 41.11 42.14 7,518,450 +1.19(+2.89%)
Feb 15, 2022 40.36 41.11 39.78 40.95 6,725,876 -0.48(-1.17%)
Feb 14, 2022 41.06 41.49 40.78 41.44 6,966,338 +0.53(+1.30%)
Feb 11, 2022 38.68 41.29 38.63 40.91 17,069,544 +2.31(+5.99%)
Feb 10, 2022 39.16 40.21 38.38 38.59 9,338,759 -0.93(-2.35%)
Feb 09, 2022 39.82 40.08 39.37 39.52 5,998,938 -0.08(-0.20%)
Feb 08, 2022 39.00 39.62 38.86 39.60 4,869,568 +0.38(+0.96%)
Feb 07, 2022 38.02 39.44 37.92 39.23 7,835,076 +1.52(+4.03%)
Feb 04, 2022 37.16 37.91 37.12 37.71 4,889,423 +0.40(+1.06%)
Feb 03, 2022 37.77 38.00 37.31 6,843,333 -0.93(-2.43%)
Feb 02, 2022 38.61 38.87 37.95 38.24 5,017,749 -0.16(-0.41%)
Feb 01, 2022 38.30 38.72 37.73 38.40 5,682,055 +0.54(+1.44%)
Jan 31, 2022 37.00 37.90 37.85 7,233,072 +1.19(+3.23%)
Jan 28, 2022 36.73 36.80 36.09 36.67 7,640,659 -0.33(-0.88%)
Jan 27, 2022 37.69 38.33 36.98 36.99 10,945,050 -1.39(-3.63%)
Jan 26, 2022 39.85 40.32 37.91 38.39 14,153,183 -1.92(-4.75%)
Jan 25, 2022 39.27 40.56 38.86 40.30 9,227,089 +0.39(+0.99%)
Jan 24, 2022 40.11 40.11 38.54 39.91 11,229,528 -0.64(-1.58%)
Jan 21, 2022 41.94 41.95 40.37 40.55 10,260,609 -1.25(-3.00%)
Jan 20, 2022 42.75 42.86 41.72 41.80 9,585,402 -0.55(-1.31%)
Jan 19, 2022 40.12 42.51 40.00 42.36 19,188,174 +2.83(+7.17%)
Jan 18, 2022 39.78 40.42 39.35 39.52 6,674,173 -0.44(-1.11%)
Jan 14, 2022 39.97 0 -0.51(-1.27%)
Jan 13, 2022 40.94 41.19 40.44 40.48 4,748,245 -0.61(-1.49%)
Jan 12, 2022 40.30 41.12 40.12 41.09 6,222,855 +0.89(+2.21%)
Jan 11, 2022 39.21 40.24 38.81 40.20 7,548,221 +1.08(+2.75%)
Jan 10, 2022 38.47 39.14 37.99 39.13 5,341,376 +0.38(+0.97%)
Jan 07, 2022 38.61 38.93 38.15 38.75 5,630,051 +0.46(+1.21%)
Jan 06, 2022 38.91 39.29 38.29 38.29 10,113,901 -1.53(-3.84%)
Jan 05, 2022 41.13 41.70 39.70 39.82 8,329,020 -1.03(-2.51%)
Jan 04, 2022 40.83 41.51 40.62 40.85 4,530,530 +0.33(+0.80%)
Jan 03, 2022 40.76 40.97 40.44 40.52 6,366,695 -0.89(-2.15%)
Dec 31, 2021 41.25 41.48 40.95 41.41 3,685,604 +0.38(+0.91%)
Dec 30, 2021 40.42 41.10 40.40 41.03 4,377,976 +0.58(+1.44%)
Dec 29, 2021 40.11 40.95 40.11 40.45 3,415,049 -0.09(-0.22%)
Dec 28, 2021 41.05 41.53 40.51 40.54 4,113,921 -0.47(-1.16%)
Dec 27, 2021 41.10 41.42 40.79 41.01 3,078,166 -0.08(-0.19%)
Dec 23, 2021 40.82 41.22 40.36 41.09 4,939,236 +0.32(+0.77%)
Dec 22, 2021 40.14 40.83 39.64 40.78 5,552,514 +0.85(+2.13%)
Dec 21, 2021 39.88 40.09 39.39 39.93 4,484,942 +0.55(+1.40%)
Dec 20, 2021 39.21 39.40 38.61 39.37 6,408,885 +0.13(+0.34%)
Dec 17, 2021 39.80 40.17 39.22 39.24 7,943,347 -0.46(-1.15%)
Dec 16, 2021 38.52 39.73 38.50 39.70 11,422,809 +1.94(+5.13%)
Dec 15, 2021 38.21 38.21 36.70 37.76 18,763,038 -0.57(-1.49%)
Dec 14, 2021 38.37 39.10 38.26 38.33 7,591,989 -0.90(-2.30%)
Dec 13, 2021 39.56 39.88 39.08 39.23 4,606,566 -0.10(-0.25%)
Dec 10, 2021 39.99 40.00 39.18 39.33 5,203,271 -0.16(-0.39%)
Dec 09, 2021 40.39 40.42 39.34 39.48 6,665,679 -1.21(-2.98%)
Dec 08, 2021 40.40 40.82 40.22 40.69 4,671,524 +0.21(+0.53%)
Dec 07, 2021 39.86 40.79 39.86 40.48 9,180,911 +0.68(+1.70%)
Dec 06, 2021 39.14 39.86 38.77 39.80 6,339,384 +0.46(+1.16%)
Dec 03, 2021 39.44 39.50 38.56 39.35 8,770,937 -0.01(-0.02%)
Dec 02, 2021 39.85 39.90 38.68 39.36 7,632,665 -0.47(-1.17%)
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.