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 (%)
Sep 30, 2022 28.18 29.55 28.01 29.09 9,441,961 +0.84(+2.97%)
Sep 29, 2022 27.67 28.29 27.22 28.25 7,878,299 +0.25(+0.88%)
Sep 28, 2022 26.55 28.03 26.49 28.01 15,065,311 +2.04(+7.87%)
Sep 27, 2022 26.26 26.73 25.88 25.96 9,579,012 +0.16(+0.61%)
Sep 26, 2022 26.61 26.91 25.48 25.81 13,969,258 -0.87(-3.26%)
Sep 23, 2022 27.59 27.66 26.43 26.67 14,229,588 -1.85(-6.48%)
Sep 22, 2022 28.99 29.44 28.40 28.52 5,853,876 -0.35(-1.20%)
Sep 21, 2022 29.00 29.90 28.32 28.87 9,612,709 +0.14(+0.48%)
Sep 20, 2022 29.05 29.13 28.45 28.73 7,470,033 -0.94(-3.16%)
Sep 19, 2022 28.41 29.67 28.28 29.67 8,219,598 +0.74(+2.56%)
Sep 16, 2022 28.43 29.51 28.11 28.93 8,314,043 -0.03(-0.10%)
Sep 15, 2022 29.64 30.09 28.73 28.96 11,834,504 -1.04(-3.46%)
Sep 14, 2022 30.04 30.50 29.94 29.99 5,685,249 +0.12(+0.40%)
Sep 13, 2022 30.21 30.97 29.86 29.87 10,214,943 -1.50(-4.78%)
Sep 12, 2022 31.39 31.80 31.10 31.38 7,665,629 +0.62(+2.02%)
Sep 09, 2022 29.93 30.75 29.92 30.75 8,068,694 +1.20(+4.04%)
Sep 08, 2022 29.30 29.69 28.95 29.56 6,820,398 -0.04(-0.13%)
Sep 07, 2022 28.28 29.74 28.02 29.60 9,928,253 +1.33(+4.72%)
Sep 06, 2022 28.95 29.46 28.26 28.26 7,694,765 -0.66(-2.29%)
Sep 02, 2022 28.48 29.39 28.11 28.93 10,836,541 +1.09(+3.90%)
Sep 01, 2022 28.50 28.53 27.73 27.84 13,608,229 -1.40(-4.80%)
Aug 31, 2022 29.15 29.68 29.00 29.24 7,663,507 +0.03(+0.10%)
Aug 30, 2022 30.02 30.07 29.05 29.21 7,790,014 -0.95(-3.14%)
Aug 29, 2022 30.37 30.96 30.01 30.16 6,506,850 -0.40(-1.29%)
Aug 26, 2022 31.97 32.18 30.32 30.56 10,975,272 -1.65(-5.12%)
Aug 25, 2022 32.25 32.34 31.78 32.20 3,086,691 +0.21(+0.65%)
Aug 24, 2022 31.23 32.00 31.00 32.00 4,516,545 +0.55(+1.76%)
Aug 23, 2022 30.79 32.13 30.77 31.44 7,556,216 +0.64(+2.08%)
Aug 22, 2022 30.53 30.93 30.29 30.80 5,735,823 -0.14(-0.45%)
Aug 19, 2022 31.59 31.63 30.89 30.94 5,958,115 -0.98(-3.06%)
Aug 18, 2022 31.82 32.10 31.49 31.92 3,480,762 +0.24(+0.75%)
Aug 17, 2022 32.82 32.89 31.59 31.68 10,510,644 -1.50(-4.52%)
Aug 16, 2022 33.00 33.30 32.80 33.18 5,937,184 -0.09(-0.27%)
Aug 15, 2022 33.16 33.36 32.74 33.27 6,982,673 -0.83(-2.43%)
Aug 12, 2022 33.55 34.21 33.39 34.10 6,060,391 +0.87(+2.61%)
Aug 11, 2022 34.10 34.29 33.19 33.23 6,478,670 -0.73(-2.15%)
Aug 10, 2022 34.27 34.82 33.72 33.96 6,616,775 +0.04(+0.12%)
Aug 09, 2022 34.39 34.47 33.46 33.92 5,737,901 -0.37(-1.07%)
Aug 08, 2022 33.84 34.57 33.81 34.29 6,820,249 +0.97(+2.90%)
Aug 05, 2022 32.58 33.35 32.17 33.32 7,870,444 -0.32(-0.94%)
Aug 04, 2022 32.46 34.01 32.20 33.64 10,103,042 +1.56(+4.86%)
Aug 03, 2022 32.96 32.99 31.80 32.08 8,224,988 -0.56(-1.72%)
Aug 02, 2022 33.21 33.92 32.61 32.64 7,106,208 -0.44(-1.34%)
Aug 01, 2022 33.18 33.41 32.75 33.08 5,184,939 -0.12(-0.36%)
Jul 29, 2022 32.97 33.33 32.12 33.20 10,782,336 +0.51(+1.57%)
Jul 28, 2022 32.52 33.13 32.05 32.69 11,920,570 +1.08(+3.41%)
Jul 27, 2022 30.63 31.83 30.20 31.61 10,555,021 +1.12(+3.66%)
Jul 26, 2022 30.14 30.69 30.04 30.50 4,836,290 +0.37(+1.21%)
Jul 25, 2022 30.46 30.59 29.68 30.13 7,876,040 -0.27(-0.88%)
Jul 22, 2022 31.02 31.99 30.35 30.40 8,232,545 -0.43(-1.41%)
Jul 21, 2022 30.14 30.90 29.82 30.83 7,960,625 +0.91(+3.04%)
Jul 20, 2022 30.74 31.04 29.90 29.92 6,696,184 -0.78(-2.54%)
Jul 19, 2022 30.48 31.10 30.24 30.70 6,947,522 +0.70(+2.34%)
Jul 18, 2022 30.22 30.71 29.99 30.00 6,909,610 +0.34(+1.13%)
Jul 15, 2022 29.92 30.02 28.93 29.67 6,776,752 +0.02(+0.07%)
Jul 14, 2022 29.54 29.81 28.52 29.65 12,863,939 -1.23(-4.00%)
Jul 13, 2022 29.67 31.37 29.58 30.88 10,817,548 +1.05(+3.51%)
Jul 12, 2022 30.26 30.65 29.57 29.83 8,587,844 -0.42(-1.40%)
Jul 11, 2022 30.40 31.02 30.19 30.26 8,574,854 -0.56(-1.83%)
Jul 08, 2022 30.99 31.41 30.35 30.82 5,920,472 -0.16(-0.51%)
Jul 07, 2022 30.59 31.49 30.46 30.98 6,455,740 +0.69(+2.28%)
Jul 06, 2022 30.61 30.90 29.45 30.29 8,346,895 -0.40(-1.29%)
Jul 05, 2022 32.06 32.16 30.11 30.68 12,030,331 -1.96(-5.99%)
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.