Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

42.20 +0.71 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 41.39 42.42 41.22 42.20 3,879,887 +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 3,627,558 -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%)
May 01, 2024 40.85 41.97 40.38 40.77 9,208,352 +0.31(+0.77%)
Apr 30, 2024 41.45 41.78 40.42 40.46 10,388,594 -2.21(-5.18%)
Apr 29, 2024 42.58 42.88 41.85 42.67 3,986,544 +0.28(+0.66%)
Apr 26, 2024 42.34 42.64 41.76 42.39 4,605,034 +0.40(+0.95%)
Apr 25, 2024 40.79 42.14 40.49 41.99 9,354,624 +0.99(+2.41%)
Apr 24, 2024 40.89 41.28 40.73 41.00 4,622,504 -0.17(-0.41%)
Apr 23, 2024 40.13 41.32 39.88 41.17 6,465,580 +0.97(+2.41%)
Apr 22, 2024 40.40 41.16 40.07 40.20 12,606,831 -1.99(-4.72%)
Apr 19, 2024 41.84 42.59 41.71 42.19 5,634,776 +0.53(+1.27%)
Apr 18, 2024 42.10 42.16 41.32 41.66 5,787,572 +0.20(+0.48%)
Apr 17, 2024 41.52 42.20 40.96 41.46 10,237,778 +0.63(+1.54%)
Apr 16, 2024 40.97 41.13 40.09 40.83 9,806,667 -0.73(-1.76%)
Apr 15, 2024 42.38 42.51 40.90 41.56 11,001,565 -0.43(-1.02%)
Apr 12, 2024 43.81 44.70 41.70 41.99 17,757,416 -0.93(-2.17%)
Apr 11, 2024 42.48 42.93 41.71 42.92 6,910,038 +1.04(+2.48%)
Apr 10, 2024 41.48 42.54 41.06 41.88 9,127,272 -0.78(-1.83%)
Apr 09, 2024 42.69 43.26 42.38 42.66 8,458,980 +0.75(+1.79%)
Apr 08, 2024 42.40 42.64 41.38 41.91 6,416,713 +0.02(+0.05%)
Apr 05, 2024 40.82 42.12 40.49 41.89 8,977,277 +1.39(+3.43%)
Apr 04, 2024 41.03 41.32 40.45 40.50 9,895,186 -0.60(-1.46%)
Apr 03, 2024 39.74 41.21 39.62 41.10 9,560,401 +1.26(+3.16%)
Apr 02, 2024 39.40 39.94 39.15 39.84 8,432,439 +0.64(+1.63%)
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.