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 (%)
Apr 30, 2020 39.84 40.57 38.34 38.51 19,157,586 -2.40(-5.86%)
Apr 29, 2020 39.53 41.04 39.24 40.90 11,130,041 +1.14(+2.86%)
Apr 28, 2020 39.72 40.18 38.88 39.77 9,585,852 -0.10(-0.26%)
Apr 27, 2020 39.95 40.20 38.68 39.87 11,084,357 +0.09(+0.22%)
Apr 24, 2020 40.12 40.48 38.24 39.79 12,554,856 +0.56(+1.44%)
Apr 23, 2020 38.99 41.20 38.57 39.23 21,490,372 +1.03(+2.70%)
Apr 22, 2020 36.95 38.33 36.94 38.19 18,160,770 +2.68(+7.55%)
Apr 21, 2020 34.54 36.03 34.54 35.51 9,521,794 -0.70(-1.92%)
Apr 20, 2020 34.90 36.59 34.86 36.21 14,717,600 +1.51(+4.34%)
Apr 17, 2020 35.40 36.10 34.52 34.70 17,980,844 -1.75(-4.79%)
Apr 16, 2020 35.98 37.05 35.38 36.45 15,265,067 +0.74(+2.08%)
Apr 15, 2020 35.16 36.76 34.67 35.70 18,609,878 -1.06(-2.88%)
Apr 14, 2020 37.50 39.52 35.80 36.76 21,799,146 +0.00(+0.00%)
Apr 13, 2020 33.95 37.26 31.70 36.76 25,936,990 +2.75(+8.08%)
Apr 09, 2020 32.77 34.16 32.46 34.02 23,946,056 +2.94(+9.46%)
Apr 08, 2020 30.85 31.46 30.63 31.08 9,087,180 +0.67(+2.20%)
Apr 07, 2020 31.38 31.69 30.03 30.41 16,938,584 -0.66(-2.12%)
Apr 06, 2020 30.06 31.34 29.53 31.07 44,483,704 +2.72(+9.59%)
Apr 03, 2020 29.08 29.82 28.35 28.35 13,851,509 -0.61(-2.11%)
Apr 02, 2020 28.68 29.91 28.62 28.96 21,426,324 +1.12(+4.01%)
Apr 01, 2020 26.74 28.19 26.74 27.84 17,874,564 +1.03(+3.84%)
Mar 31, 2020 27.30 28.60 26.46 26.81 22,745,058 -0.92(-3.30%)
Mar 30, 2020 28.87 29.93 26.29 27.73 23,908,644 -0.81(-2.84%)
Mar 27, 2020 30.04 30.52 27.67 28.54 36,850,856 -2.70(-8.64%)
Mar 26, 2020 33.12 33.62 30.30 31.24 23,232,236 -0.70(-2.18%)
Mar 25, 2020 30.05 33.78 29.30 31.94 44,550,756 +1.28(+4.17%)
Mar 24, 2020 30.40 30.98 28.57 30.66 61,093,872 +4.83(+18.69%)
Mar 23, 2020 25.28 27.36 24.41 25.83 36,746,972 +2.30(+9.77%)
Mar 20, 2020 27.26 27.36 23.38 23.53 31,920,180 -1.11(-4.49%)
Mar 19, 2020 23.92 30.35 22.95 24.64 43,752,248 +0.93(+3.90%)
Mar 18, 2020 30.34 31.18 23.58 23.71 56,316,116 -7.77(-24.67%)
Mar 17, 2020 25.77 31.59 25.76 31.48 46,638,640 +6.02(+23.65%)
Mar 16, 2020 18.89 26.57 18.88 25.46 87,801,952 +4.30(+20.34%)
Mar 13, 2020 27.96 28.32 18.62 21.15 66,892,292 -2.39(-10.13%)
Mar 12, 2020 28.82 30.66 23.54 23.54 88,047,952 -8.39(-26.27%)
Mar 11, 2020 34.82 35.12 31.52 31.93 39,954,424 -3.76(-10.53%)
Mar 10, 2020 35.85 36.37 34.16 35.69 18,696,804 +0.32(+0.92%)
Mar 09, 2020 36.30 37.80 34.33 35.36 26,848,556 -2.92(-7.63%)
Mar 06, 2020 39.22 39.27 36.11 38.28 31,051,552 -0.75(-1.93%)
Mar 05, 2020 38.73 39.27 37.92 39.03 14,451,267 +0.69(+1.79%)
Mar 04, 2020 38.44 38.64 37.32 38.35 19,967,956 +0.46(+1.21%)
Mar 03, 2020 37.07 39.40 36.31 37.89 40,637,452 +1.54(+4.23%)
Mar 02, 2020 35.70 36.43 35.27 36.35 28,028,912 +1.96(+5.69%)
Feb 28, 2020 36.14 36.27 33.63 34.40 56,261,772 -3.54(-9.33%)
Feb 27, 2020 41.28 41.34 37.93 37.94 43,886,640 -2.81(-6.89%)
Feb 26, 2020 40.71 41.41 40.41 40.74 18,856,648 +0.05(+0.12%)
Feb 25, 2020 42.14 42.84 40.44 40.69 30,243,430 -2.16(-5.03%)
Feb 24, 2020 44.27 44.29 42.26 42.85 29,654,490 -0.06(-0.13%)
Feb 21, 2020 42.49 43.01 42.28 42.91 21,867,136 +1.15(+2.77%)
Feb 20, 2020 41.79 42.36 41.30 41.75 14,765,058 -0.27(-0.64%)
Feb 19, 2020 41.23 42.04 40.84 42.02 23,603,090 +1.32(+3.23%)
Feb 18, 2020 39.65 40.74 39.37 40.70 21,954,032 +1.61(+4.12%)
Feb 14, 2020 39.35 39.67 39.07 39.09 9,619,674 -0.09(-0.22%)
Feb 13, 2020 39.04 39.44 38.83 39.18 9,927,126 +0.52(+1.36%)
Feb 12, 2020 38.90 39.03 38.59 38.65 7,893,852 -0.29(-0.73%)
Feb 11, 2020 38.88 39.14 38.52 38.94 6,714,684 -0.13(-0.34%)
Feb 10, 2020 38.78 39.26 38.49 39.07 12,346,109 +0.67(+1.74%)
Feb 07, 2020 39.33 39.51 38.39 38.40 10,831,959 -0.67(-1.71%)
Feb 06, 2020 38.80 39.19 38.60 39.07 11,094,993 +0.52(+1.36%)
Feb 05, 2020 38.53 38.95 38.27 38.55 8,721,950 -0.01(-0.02%)
Feb 04, 2020 38.53 38.77 37.98 38.56 16,153,816 -0.30(-0.76%)
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.