Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

48.64 +0.12 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 48.63 49.82 48.34 48.64 4,142,980 +0.12(+0.25%)
Oct 03, 2024 48.75 48.85 48.10 48.52 4,851,953 -0.98(-1.98%)
Oct 02, 2024 49.71 50.06 48.99 49.50 3,556,265 -0.26(-0.52%)
Oct 01, 2024 49.53 50.13 49.00 49.76 4,317,295 +0.95(+1.95%)
Sep 30, 2024 49.35 49.48 48.25 48.81 4,144,763 -0.81(-1.63%)
Sep 27, 2024 51.15 51.36 49.42 49.62 6,423,294 -1.57(-3.07%)
Sep 26, 2024 51.31 51.74 50.71 51.19 5,452,361 +0.66(+1.31%)
Sep 25, 2024 50.90 51.28 50.43 50.53 5,142,002 -0.59(-1.15%)
Sep 24, 2024 49.90 51.24 49.44 51.12 6,317,546 +1.92(+3.90%)
Sep 23, 2024 49.76 50.48 49.18 49.20 3,897,166 -0.51(-1.03%)
Sep 20, 2024 49.46 49.98 49.09 49.71 6,551,218 +1.00(+2.05%)
Sep 19, 2024 49.21 49.28 48.28 48.71 5,195,236 +1.13(+2.37%)
Sep 18, 2024 48.91 50.36 47.50 47.58 8,780,836 -0.82(-1.69%)
Sep 17, 2024 48.77 49.26 48.32 48.40 3,689,871 -0.59(-1.20%)
Sep 16, 2024 48.91 49.41 48.59 48.99 4,953,147 +0.01(+0.02%)
Sep 13, 2024 48.64 49.23 48.45 48.98 7,601,891 +1.39(+2.92%)
Sep 12, 2024 45.60 47.89 45.41 47.59 10,159,673 +2.96(+6.63%)
Sep 11, 2024 43.94 44.67 43.30 44.63 3,799,066 +0.53(+1.20%)
Sep 10, 2024 43.43 44.13 42.95 44.10 3,084,560 +0.85(+1.97%)
Sep 09, 2024 42.91 43.41 42.87 43.25 2,733,844 +0.63(+1.48%)
Sep 06, 2024 43.90 44.06 42.51 42.62 5,245,446 -1.47(-3.33%)
Sep 05, 2024 43.93 44.58 43.85 44.09 4,952,485 +0.74(+1.71%)
Sep 04, 2024 43.26 44.05 43.15 43.35 3,688,882 -0.35(-0.80%)
Sep 03, 2024 45.33 45.33 43.38 43.70 7,948,260 -2.27(-4.94%)
Aug 30, 2024 46.29 46.46 45.50 45.97 3,783,024 -0.43(-0.93%)
Aug 29, 2024 45.97 46.67 45.97 46.40 2,678,094 +0.44(+0.96%)
Aug 28, 2024 46.48 46.59 45.49 45.96 4,639,763 -1.18(-2.50%)
Aug 27, 2024 47.09 47.26 46.71 47.14 2,241,668 -0.28(-0.59%)
Aug 26, 2024 47.95 48.07 47.23 47.42 2,312,012 -0.31(-0.65%)
Aug 23, 2024 47.53 48.03 46.97 47.73 3,768,679 +0.92(+1.97%)
Aug 22, 2024 47.46 47.53 46.55 46.81 5,564,612 -1.52(-3.15%)
Aug 21, 2024 47.74 48.42 47.37 48.33 4,064,852 +0.57(+1.19%)
Aug 20, 2024 48.18 48.47 47.40 47.76 4,826,160 +0.19(+0.40%)
Aug 19, 2024 46.15 47.60 46.15 47.57 4,290,685 +1.04(+2.24%)
Aug 16, 2024 45.68 46.55 45.37 46.53 5,401,774 +1.42(+3.15%)
Aug 15, 2024 44.89 45.33 44.26 45.11 3,269,690 +0.40(+0.89%)
Aug 14, 2024 44.53 44.87 44.09 44.71 2,896,043 -0.23(-0.51%)
Aug 13, 2024 44.02 45.09 44.00 44.94 3,865,041 +0.79(+1.79%)
Aug 12, 2024 43.10 44.43 42.87 44.15 7,454,502 +1.56(+3.66%)
Aug 09, 2024 42.56 42.79 41.97 42.59 2,508,667 +0.37(+0.88%)
Aug 08, 2024 41.79 42.45 41.18 42.22 4,744,060 +1.00(+2.43%)
Aug 07, 2024 43.20 43.30 41.05 41.22 6,119,401 -1.21(-2.85%)
Aug 06, 2024 41.82 42.95 41.48 42.43 3,887,472 +0.36(+0.86%)
Aug 05, 2024 40.73 42.39 40.26 42.07 9,762,991 -1.63(-3.73%)
Aug 02, 2024 45.53 45.82 43.24 43.70 6,976,552 -1.21(-2.69%)
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.