Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

47.68 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 47.77 48.06 47.52 47.68 2,337,511 +0.51(+1.08%)
Nov 27, 2024 47.25 47.82 46.99 47.17 5,076,836 +0.50(+1.07%)
Nov 26, 2024 46.89 46.99 46.42 46.67 3,180,169 -0.15(-0.32%)
Nov 25, 2024 46.86 47.25 46.39 46.82 8,038,524 -1.52(-3.14%)
Nov 22, 2024 48.73 48.81 48.10 48.34 4,461,865 -0.09(-0.19%)
Nov 21, 2024 48.24 48.51 47.62 48.43 6,448,626 +0.76(+1.59%)
Nov 20, 2024 47.87 48.01 47.48 47.67 3,205,336 -0.51(-1.06%)
Nov 19, 2024 48.00 48.22 47.21 48.18 4,476,335 +0.85(+1.80%)
Nov 18, 2024 46.54 47.88 46.54 47.33 8,260,159 +2.22(+4.92%)
Nov 15, 2024 45.59 46.16 45.00 45.11 4,671,356 -0.25(-0.55%)
Nov 14, 2024 44.87 45.71 44.76 45.36 6,227,194 +0.23(+0.51%)
Nov 13, 2024 46.70 46.82 45.09 45.13 4,726,133 -0.85(-1.85%)
Nov 12, 2024 46.53 46.68 45.41 45.98 9,032,043 -0.89(-1.90%)
Nov 11, 2024 47.66 48.11 45.91 46.87 11,133,518 -2.65(-5.35%)
Nov 08, 2024 49.93 50.06 48.86 49.52 6,596,042 -0.80(-1.59%)
Nov 07, 2024 49.36 50.57 48.98 50.32 5,694,336 +1.32(+2.69%)
Nov 06, 2024 48.21 49.59 47.66 49.00 9,017,988 -1.74(-3.43%)
Nov 05, 2024 51.17 51.62 50.47 50.74 5,092,772 +0.09(+0.18%)
Nov 04, 2024 51.39 51.56 50.51 50.65 2,886,916 -0.19(-0.37%)
Nov 01, 2024 51.84 52.18 50.80 50.84 3,411,703 -0.74(-1.43%)
Oct 31, 2024 52.18 52.27 50.73 51.58 5,989,863 -1.44(-2.72%)
Oct 30, 2024 53.66 53.68 52.23 53.02 3,899,420 -0.75(-1.39%)
Oct 29, 2024 53.14 53.87 52.91 53.77 4,464,233 +1.13(+2.15%)
Oct 28, 2024 52.81 53.15 52.54 52.64 1,999,150 -0.23(-0.44%)
Oct 25, 2024 53.68 53.97 52.67 52.87 5,181,098 -0.91(-1.69%)
Oct 24, 2024 54.79 54.80 52.74 53.78 4,214,765 -0.29(-0.54%)
Oct 23, 2024 54.62 54.68 53.48 54.07 5,839,588 -1.28(-2.31%)
Oct 22, 2024 54.95 55.58 54.83 55.35 4,940,580 +1.30(+2.41%)
Oct 21, 2024 55.00 55.25 53.91 54.05 4,207,868 +0.18(+0.33%)
Oct 18, 2024 52.07 54.09 51.92 53.87 6,808,786 +2.52(+4.91%)
Oct 17, 2024 51.39 51.95 50.96 51.35 3,323,170 +0.61(+1.20%)
Oct 16, 2024 51.02 51.74 50.68 50.74 4,761,163 +0.43(+0.85%)
Oct 15, 2024 49.69 50.34 49.33 50.31 4,228,412 +0.71(+1.43%)
Oct 14, 2024 49.50 49.91 48.99 49.60 2,452,169 +0.07(+0.14%)
Oct 11, 2024 49.55 50.13 49.47 49.53 3,734,861 +0.26(+0.53%)
Oct 10, 2024 47.62 49.38 47.52 49.27 6,150,558 +1.76(+3.70%)
Oct 09, 2024 47.26 47.56 46.71 47.51 3,887,226 -0.26(-0.54%)
Oct 08, 2024 47.55 47.86 46.84 47.77 3,156,976 -0.01(-0.02%)
Oct 07, 2024 48.20 48.23 47.45 47.78 3,364,500 -0.86(-1.77%)
Oct 04, 2024 48.63 49.82 48.34 48.64 4,148,131 +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%)
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.