Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

46.82 +0.91 (+1.98%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 45.79 46.00 45.54 45.91 1,894,347 -0.11(-0.24%)
Jul 22, 2024 45.90 46.13 45.40 46.02 2,223,016 +0.12(+0.26%)
Jul 19, 2024 45.34 46.47 45.19 45.90 3,599,440 -0.73(-1.57%)
Jul 18, 2024 47.88 47.95 46.31 46.63 4,952,780 -0.93(-1.96%)
Jul 17, 2024 48.69 49.13 47.50 47.56 6,324,192 -1.53(-3.12%)
Jul 16, 2024 47.84 49.11 47.46 49.09 6,217,857 +1.76(+3.72%)
Jul 15, 2024 47.75 48.24 46.99 47.33 3,998,618 -0.26(-0.55%)
Jul 12, 2024 47.15 47.94 47.13 47.59 4,381,604 -0.18(-0.38%)
Jul 11, 2024 47.47 47.85 46.40 47.77 7,820,857 +1.53(+3.31%)
Jul 10, 2024 45.55 46.40 45.48 46.24 4,652,040 +1.26(+2.80%)
Jul 09, 2024 45.08 45.44 44.64 44.98 2,305,210 -0.03(-0.07%)
Jul 08, 2024 44.66 45.09 44.30 45.01 4,041,804 -0.08(-0.18%)
Jul 05, 2024 44.50 45.45 44.45 45.09 5,025,654 +1.14(+2.59%)
Jul 03, 2024 42.87 44.16 42.83 43.95 5,258,352 +1.86(+4.42%)
Jul 02, 2024 42.01 42.56 41.62 42.09 2,563,398 +0.11(+0.26%)
Jul 01, 2024 42.39 42.77 41.94 41.98 1,918,100 -0.14(-0.33%)
Jun 28, 2024 42.60 42.88 41.83 42.12 3,053,270 -0.28(-0.66%)
Jun 27, 2024 42.31 42.77 42.31 42.40 3,265,604 +0.64(+1.53%)
Jun 26, 2024 41.20 41.93 41.14 41.76 2,439,083 -0.10(-0.24%)
Jun 25, 2024 42.09 42.21 41.83 41.86 3,097,350 -0.67(-1.58%)
Jun 24, 2024 42.83 43.08 42.35 42.53 3,002,385 +0.11(+0.26%)
Jun 21, 2024 43.14 43.19 42.17 42.42 5,415,817 -0.91(-2.10%)
Jun 20, 2024 42.60 43.52 42.40 43.33 4,880,515 +1.13(+2.68%)
Jun 18, 2024 41.39 42.42 41.22 42.20 3,883,245 +0.71(+1.71%)
Jun 17, 2024 41.55 41.68 40.91 41.49 3,178,299 -0.36(-0.86%)
Jun 14, 2024 41.94 41.94 41.23 41.85 3,586,494 +0.46(+1.11%)
Jun 13, 2024 42.21 42.65 41.21 41.39 3,993,314 -1.01(-2.38%)
Jun 12, 2024 43.25 43.52 42.09 42.40 6,636,196 +0.22(+0.52%)
Jun 11, 2024 42.15 42.23 41.67 42.18 3,654,023 -0.37(-0.87%)
Jun 10, 2024 42.22 42.59 41.73 42.55 4,878,198 +0.59(+1.41%)
Jun 07, 2024 43.68 43.77 41.88 41.96 12,690,085 -3.41(-7.52%)
Jun 06, 2024 44.27 45.51 44.14 45.37 4,825,814 +1.27(+2.88%)
Jun 05, 2024 43.53 44.18 43.11 44.10 4,790,483 +0.82(+1.89%)
Jun 04, 2024 44.33 44.33 42.98 43.28 8,002,007 -1.78(-3.95%)
Jun 03, 2024 45.18 45.37 44.74 45.06 4,954,552 -0.07(-0.16%)
May 31, 2024 45.86 46.07 44.66 45.13 4,378,850 -0.22(-0.49%)
May 30, 2024 44.93 45.73 44.91 45.35 3,928,665 +0.52(+1.16%)
May 29, 2024 45.23 45.69 44.80 44.83 4,409,539 -1.10(-2.39%)
May 28, 2024 45.73 46.12 45.38 45.93 6,130,943 +1.33(+2.98%)
May 24, 2024 44.48 44.94 44.43 44.60 3,511,948 +0.70(+1.59%)
May 23, 2024 44.83 45.19 43.78 43.90 7,308,289 -0.88(-1.97%)
May 22, 2024 46.15 46.21 44.67 44.78 8,337,596 -2.06(-4.40%)
May 21, 2024 46.75 47.07 46.47 46.84 4,419,039 -0.10(-0.21%)
May 20, 2024 46.47 47.25 45.88 46.94 7,654,400 +0.59(+1.27%)
May 17, 2024 45.21 46.38 44.93 46.35 10,160,019 +2.07(+4.67%)
May 16, 2024 44.32 44.58 43.74 44.28 4,912,348 -0.12(-0.27%)
May 15, 2024 44.10 44.62 43.20 44.40 7,196,970 +0.70(+1.60%)
May 14, 2024 43.25 43.70 43.02 43.70 5,369,531 +0.80(+1.86%)
May 13, 2024 43.27 43.61 42.61 42.90 4,285,792 -0.54(-1.24%)
May 10, 2024 44.26 44.26 43.42 43.44 5,137,516 -0.23(-0.53%)
May 09, 2024 42.21 43.75 42.21 43.67 7,470,863 +1.78(+4.25%)
May 08, 2024 41.62 42.40 41.42 41.89 3,627,408 -0.05(-0.12%)
May 07, 2024 41.75 42.14 41.61 41.94 4,389,096 +0.05(+0.12%)
May 06, 2024 41.68 42.12 41.67 41.89 7,011,868 +1.16(+2.85%)
May 03, 2024 41.06 41.36 40.40 40.73 4,493,268 -0.18(-0.44%)
May 02, 2024 40.48 41.23 40.19 40.91 5,126,318 +0.14(+0.34%)
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.