Vaneck Junior Gold Miners ETF (NY: GDXJ )

41.06 USD -1.27 (-3.00%)
Official Closing Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 43.29 43.40 42.25 42.33 9,466,267 -0.56(-1.31%)
Jan 19, 2022 40.62 43.04 40.50 42.89 18,949,688 +2.87(+7.17%)
Jan 18, 2022 40.28 40.92 39.85 40.02 6,591,222 -0.45(-1.11%)
Jan 14, 2022 40.47 0 -0.52(-1.27%)
Jan 13, 2022 41.46 41.71 40.95 40.99 4,689,230 -0.62(-1.49%)
Jan 12, 2022 40.81 41.64 40.63 41.61 6,145,513 +0.90(+2.21%)
Jan 11, 2022 39.70 40.74 39.30 40.71 7,454,406 +1.09(+2.75%)
Jan 10, 2022 38.95 39.63 38.47 39.62 5,274,990 +0.38(+0.97%)
Jan 07, 2022 39.10 39.42 38.63 39.24 5,560,077 +0.47(+1.21%)
Jan 06, 2022 39.40 39.78 38.77 38.77 9,988,198 -1.55(-3.84%)
Jan 05, 2022 41.65 42.22 40.20 40.32 8,225,501 -1.04(-2.51%)
Jan 04, 2022 41.34 42.03 41.13 41.36 4,474,221 +0.33(+0.80%)
Jan 03, 2022 41.27 41.49 40.95 41.03 6,287,565 -0.90(-2.15%)
Dec 31, 2021 41.77 42.00 41.47 41.93 3,639,797 +0.38(+0.91%)
Dec 30, 2021 40.93 41.62 40.91 41.55 4,323,563 +0.59(+1.44%)
Dec 29, 2021 40.61 41.47 40.61 40.96 3,372,605 -0.09(-0.22%)
Dec 28, 2021 41.57 42.05 41.02 41.05 4,062,790 -0.48(-1.16%)
Dec 27, 2021 41.62 41.94 41.30 41.53 3,039,909 -0.08(-0.19%)
Dec 23, 2021 41.33 41.74 40.87 41.61 4,877,848 +0.32(+0.78%)
Dec 22, 2021 40.65 41.34 40.13 41.29 5,483,503 +0.86(+2.13%)
Dec 21, 2021 40.38 40.59 39.89 40.43 4,429,200 +0.56(+1.40%)
Dec 20, 2021 39.70 39.90 39.10 39.87 6,329,231 -0.61(-1.51%)
Dec 17, 2021 41.06 41.44 40.46 40.48 7,700,170 -0.47(-1.15%)
Dec 16, 2021 39.74 40.98 39.72 40.95 11,073,112 +2.00(+5.13%)
Dec 15, 2021 39.42 39.42 37.86 38.95 18,188,627 -0.59(-1.49%)
Dec 14, 2021 39.58 40.33 39.47 39.54 7,359,568 -0.93(-2.30%)
Dec 13, 2021 40.81 41.13 40.31 40.47 4,465,541 -0.10(-0.25%)
Dec 10, 2021 41.25 41.26 40.42 40.57 5,043,979 -0.16(-0.39%)
Dec 09, 2021 41.67 41.70 40.58 40.73 6,461,616 -1.25(-2.98%)
Dec 08, 2021 41.68 42.11 41.49 41.98 4,528,510 +0.22(+0.53%)
Dec 07, 2021 41.12 42.08 41.12 41.76 8,899,847 +0.70(+1.70%)
Dec 06, 2021 40.38 41.12 39.99 41.06 6,145,311 +0.47(+1.16%)
Dec 03, 2021 40.69 40.75 39.78 40.59 8,502,424 -0.01(-0.02%)
Dec 02, 2021 41.11 41.16 39.90 40.60 7,398,999 -0.48(-1.17%)
Dec 01, 2021 43.09 43.54 40.93 41.08 11,745,330 -1.61(-3.77%)
Nov 30, 2021 43.16 44.21 42.18 42.69 8,947,612 -0.40(-0.93%)
Nov 29, 2021 42.92 43.17 42.46 43.09 4,487,237 +0.17(+0.40%)
Nov 26, 2021 44.26 44.26 42.17 42.92 7,768,607 -1.19(-2.70%)
Nov 24, 2021 43.54 44.29 43.49 44.11 4,108,287 +0.13(+0.30%)
Nov 23, 2021 43.99 44.52 43.42 43.98 6,855,212 -0.92(-2.05%)
Nov 22, 2021 45.00 45.65 44.23 44.90 9,422,162 -1.02(-2.22%)
Nov 19, 2021 46.93 47.26 45.89 45.92 6,503,592 -1.03(-2.19%)
Nov 18, 2021 47.25 47.06 46.88 46.95 3,564,102 -0.43(-0.91%)
Nov 17, 2021 47.46 48.03 47.13 47.38 5,044,785 +0.42(+0.89%)
Nov 16, 2021 47.83 48.17 46.89 46.96 6,896,115 -0.97(-2.02%)
Nov 15, 2021 47.95 48.11 47.33 47.93 3,911,823 -0.06(-0.13%)
Nov 12, 2021 47.73 48.25 47.20 47.99 7,172,688 +0.12(+0.25%)
Nov 11, 2021 47.37 48.04 47.05 47.87 8,621,622 +0.63(+1.33%)
Nov 10, 2021 47.03 47.24 9,371,006 +1.31(+2.85%)
Nov 09, 2021 45.40 46.01 44.75 45.93 6,377,721 +0.74(+1.64%)
Nov 08, 2021 45.11 45.40 44.88 45.19 5,305,665 +0.44(+0.98%)
Nov 05, 2021 43.73 44.75 43.25 44.75 7,939,949 +1.47(+3.40%)
Nov 04, 2021 44.15 44.68 43.24 43.28 4,512,879 -0.27(-0.62%)
Nov 03, 2021 42.30 43.76 42.12 43.55 6,127,438 +0.67(+1.56%)
Nov 02, 2021 43.33 43.33 42.43 42.88 5,828,906 -0.77(-1.76%)
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.