Junior Gold Miners ETF Vaneck (NY: GDXJ )

54.23 USD -0.61 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 53.93 54.79 53.20 54.23 6,514,189 -0.65(-1.18%)
Sep 24, 2020 52.32 55.26 51.92 54.88 13,377,275 +1.76(+3.31%)
Sep 23, 2020 56.07 56.31 52.58 53.12 17,693,294 -4.43(-7.70%)
Sep 22, 2020 57.37 57.98 56.57 57.55 7,090,755 +0.10(+0.17%)
Sep 21, 2020 58.32 59.26 56.88 57.45 14,898,503 -3.16(-5.21%)
Sep 18, 2020 61.42 62.10 60.42 60.61 7,699,100 -0.36(-0.59%)
Sep 17, 2020 60.06 61.37 59.55 60.97 7,663,956 -0.83(-1.34%)
Sep 16, 2020 62.64 62.69 61.37 61.80 9,292,768 +0.42(+0.68%)
Sep 15, 2020 62.68 62.72 61.02 61.38 9,599,570 +0.04(+0.07%)
Sep 14, 2020 59.30 61.40 59.30 61.34 11,045,955 +3.18(+5.47%)
Sep 11, 2020 59.52 60.22 57.91 58.16 6,950,200 -0.75(-1.27%)
Sep 10, 2020 60.55 60.94 58.60 58.91 9,153,307 -0.97(-1.62%)
Sep 09, 2020 57.95 60.07 57.95 59.88 9,220,143 +2.62(+4.58%)
Sep 08, 2020 56.32 58.67 55.65 57.26 9,116,888 -1.08(-1.85%)
Sep 04, 2020 58.38 58.62 55.88 58.34 11,651,200 -0.39(-0.66%)
Sep 03, 2020 58.56 59.34 56.84 58.73 10,675,925 -0.33(-0.56%)
Sep 02, 2020 58.82 59.17 57.32 59.06 8,748,775 -0.27(-0.46%)
Sep 01, 2020 61.50 61.51 58.65 59.33 9,190,903 -0.86(-1.43%)
Aug 31, 2020 60.00 60.93 59.61 60.19 7,436,488 +0.40(+0.67%)
Aug 28, 2020 58.79 60.00 58.28 59.79 10,060,300 +2.51(+4.38%)
Aug 27, 2020 59.75 59.85 56.31 57.28 9,531,720 -1.30(-2.22%)
Aug 26, 2020 56.15 58.78 56.15 58.58 9,071,338 +1.68(+2.95%)
Aug 25, 2020 56.78 56.98 55.11 56.90 7,507,479 -0.16(-0.28%)
Aug 24, 2020 58.32 58.48 56.88 57.06 8,008,289 -0.14(-0.24%)
Aug 21, 2020 57.57 57.89 56.59 57.20 9,329,100 -1.79(-3.03%)
Aug 20, 2020 57.79 59.21 57.41 58.99 7,191,279 +1.11(+1.92%)
Aug 19, 2020 60.14 60.30 57.47 57.88 10,869,841 -2.83(-4.66%)
Aug 18, 2020 62.89 62.91 59.83 60.71 7,265,723 -0.84(-1.36%)
Aug 17, 2020 60.17 61.60 59.89 61.55 11,882,544 +3.57(+6.16%)
Aug 14, 2020 58.44 58.68 56.96 57.98 5,674,400 -0.34(-0.58%)
Aug 13, 2020 57.00 58.90 56.62 58.32 10,803,260 +2.49(+4.46%)
Aug 12, 2020 57.33 57.68 55.69 55.83 11,735,228 +0.64(+1.16%)
Aug 11, 2020 56.79 58.55 54.94 55.19 22,137,330 -5.46(-9.00%)
Aug 10, 2020 61.71 63.39 60.43 60.65 6,944,300 -0.30(-0.49%)
Aug 07, 2020 62.05 62.32 60.03 60.95 11,555,000 -2.68(-4.21%)
Aug 06, 2020 65.10 65.43 62.62 63.63 9,329,782 -0.42(-0.66%)
Aug 05, 2020 64.90 65.95 62.94 64.05 10,803,933 +0.88(+1.39%)
Aug 04, 2020 60.13 63.25 59.61 63.17 10,262,799 +2.96(+4.92%)
Aug 03, 2020 60.47 60.70 59.03 60.21 7,927,379 -0.23(-0.38%)
Jul 31, 2020 59.71 61.04 59.41 60.44 9,376,700 +1.54(+2.61%)
Jul 30, 2020 59.44 60.48 58.04 58.90 11,638,534 -2.70(-4.38%)
Jul 29, 2020 61.64 62.69 59.72 61.60 11,386,203 -0.18(-0.29%)
Jul 28, 2020 61.49 62.70 60.81 61.78 9,199,355 -0.80(-1.28%)
Jul 27, 2020 61.94 63.31 61.37 62.58 14,530,701 +3.42(+5.78%)
Jul 24, 2020 58.66 59.34 57.89 59.16 9,820,000 +1.45(+2.51%)
Jul 23, 2020 59.45 60.34 56.75 57.71 13,878,656 -1.90(-3.19%)
Jul 22, 2020 58.85 59.92 58.39 59.61 10,798,298 +1.65(+2.85%)
Jul 21, 2020 58.46 59.05 57.15 57.96 11,962,976 +1.36(+2.40%)
Jul 20, 2020 55.52 56.87 55.38 56.60 9,406,738 +1.77(+3.23%)
Jul 17, 2020 53.55 55.00 53.15 54.83 9,983,900 +2.20(+4.18%)
Jul 16, 2020 53.22 53.81 52.25 52.63 6,544,994 -1.26(-2.34%)
Jul 15, 2020 53.39 53.95 52.35 53.89 6,761,045 +0.50(+0.94%)
Jul 14, 2020 51.30 53.50 51.04 53.39 8,471,624 +2.05(+3.99%)
Jul 13, 2020 54.14 54.41 51.12 51.34 9,989,778 -1.69(-3.19%)
Jul 10, 2020 53.92 54.05 52.39 53.03 6,446,500 -0.28(-0.53%)
Jul 09, 2020 53.90 54.56 52.03 53.31 9,620,326 -0.21(-0.39%)
Jul 08, 2020 53.05 53.95 52.32 53.52 10,728,045 +1.80(+3.48%)
Jul 07, 2020 50.13 52.03 50.05 51.72 11,351,516 +1.30(+2.58%)
Jul 06, 2020 50.14 50.79 49.61 50.42 7,780,051 +1.29(+2.63%)
Jul 02, 2020 49.21 50.64 49.06 49.13 8,952,600 -0.33(-0.67%)
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.