Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

32.40 -0.84 (-2.54%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 34.40 34.40 32.96 33.24 5,654,562 -0.67(-1.98%)
Jun 28, 2022 35.28 35.42 33.83 33.91 7,064,075 -1.33(-3.77%)
Jun 27, 2022 35.17 35.37 34.52 35.24 8,077,479 -0.34(-0.96%)
Jun 24, 2022 34.40 35.69 34.15 35.58 8,599,096 +1.28(+3.73%)
Jun 23, 2022 35.82 36.01 33.98 34.30 10,674,916 -1.69(-4.70%)
Jun 22, 2022 36.56 37.21 35.95 35.99 5,620,770 -0.76(-2.07%)
Jun 21, 2022 36.77 37.43 36.35 36.75 4,174,348 -0.01(-0.03%)
Jun 17, 2022 37.22 37.31 36.36 36.76 6,255,589 -0.75(-2.00%)
Jun 16, 2022 36.43 37.81 35.81 37.51 7,734,780 +0.47(+1.27%)
Jun 15, 2022 37.00 37.52 35.80 37.04 9,126,058 +0.97(+2.69%)
Jun 14, 2022 37.05 37.08 35.67 36.07 7,698,858 -0.96(-2.59%)
Jun 13, 2022 38.29 38.63 37.00 37.03 14,172,181 -3.28(-8.14%)
Jun 10, 2022 37.97 40.54 37.43 40.31 11,076,906 +1.82(+4.73%)
Jun 09, 2022 39.90 39.90 38.45 38.49 7,248,200 -1.64(-4.09%)
Jun 08, 2022 40.14 40.57 39.72 40.13 3,955,746 -0.39(-0.96%)
Jun 07, 2022 39.97 40.69 39.87 40.52 2,729,478 +0.39(+0.97%)
Jun 06, 2022 41.39 41.55 39.92 40.13 4,748,217 -0.74(-1.81%)
Jun 03, 2022 41.36 41.81 40.70 40.87 7,042,011 -1.10(-2.62%)
Jun 02, 2022 40.09 42.19 40.07 41.97 9,493,171 +2.38(+6.01%)
Jun 01, 2022 39.65 39.96 39.10 39.59 4,557,742 +0.38(+0.97%)
May 31, 2022 40.18 40.65 38.91 39.21 7,020,909 -0.66(-1.66%)
May 27, 2022 40.13 40.27 39.50 39.87 3,706,834 +0.20(+0.50%)
May 26, 2022 39.45 40.26 39.36 39.67 4,396,731 -0.14(-0.35%)
May 25, 2022 39.78 40.04 39.12 39.81 5,436,328 -0.46(-1.14%)
May 24, 2022 39.80 40.54 39.31 40.27 5,565,726 +0.82(+2.08%)
May 23, 2022 39.94 40.07 39.11 39.45 3,995,413 +0.36(+0.92%)
May 20, 2022 39.60 39.70 38.62 39.09 5,491,298 -0.45(-1.14%)
May 19, 2022 38.13 39.78 38.12 39.54 10,787,112 +2.56(+6.92%)
May 18, 2022 37.81 37.97 36.90 36.98 5,589,404 -0.80(-2.12%)
May 17, 2022 38.06 38.37 37.41 37.78 5,788,874 +0.32(+0.85%)
May 16, 2022 37.11 37.62 36.87 37.46 5,880,732 +0.36(+0.97%)
May 13, 2022 35.60 37.47 35.59 37.10 11,496,108 +1.40(+3.92%)
May 12, 2022 36.80 36.91 35.08 35.70 12,935,527 -2.05(-5.43%)
May 11, 2022 38.68 39.42 37.72 37.75 8,019,422 +0.06(+0.16%)
May 10, 2022 39.17 39.56 37.16 37.69 7,672,467 -0.69(-1.80%)
May 09, 2022 40.20 40.26 38.37 38.38 12,436,826 -3.07(-7.41%)
May 06, 2022 42.05 42.31 41.25 41.45 5,956,795 -0.65(-1.54%)
May 05, 2022 44.42 44.42 41.54 42.10 8,625,002 -1.84(-4.19%)
May 04, 2022 42.83 44.09 42.21 43.94 7,487,518 +0.78(+1.81%)
May 03, 2022 42.21 43.48 42.21 43.16 5,476,247 +1.02(+2.42%)
May 02, 2022 41.87 42.27 41.23 42.14 7,585,342 -0.81(-1.89%)
Apr 29, 2022 44.09 44.40 42.94 42.95 5,669,646 -0.70(-1.60%)
Apr 28, 2022 42.60 43.80 42.17 43.65 7,123,451 +1.28(+3.02%)
Apr 27, 2022 42.71 43.30 42.33 42.37 4,511,990 -0.30(-0.70%)
Apr 26, 2022 44.23 44.38 42.65 42.67 5,824,331 -1.22(-2.78%)
Apr 25, 2022 43.97 44.45 42.79 43.89 10,508,576 -1.72(-3.77%)
Apr 22, 2022 46.58 47.10 45.38 45.61 9,443,265 -1.75(-3.70%)
Apr 21, 2022 49.19 49.31 46.89 47.36 10,705,548 -2.78(-5.54%)
Apr 20, 2022 49.38 50.21 48.86 50.14 4,136,692 +0.82(+1.66%)
Apr 19, 2022 49.92 50.28 49.01 49.32 6,770,134 -1.36(-2.68%)
Apr 18, 2022 51.75 51.92 50.65 50.68 4,952,612 -0.35(-0.69%)
Apr 14, 2022 50.55 51.10 50.02 51.03 5,228,771 +0.38(+0.75%)
Apr 13, 2022 49.48 50.87 49.44 50.65 6,638,863 +1.68(+3.43%)
Apr 12, 2022 49.13 49.98 48.59 48.97 6,640,731 +0.68(+1.41%)
Apr 11, 2022 49.18 49.20 47.63 48.29 5,677,434 -0.13(-0.27%)
Apr 08, 2022 47.35 48.67 47.34 48.42 6,031,953 +1.25(+2.65%)
Apr 07, 2022 46.64 47.48 46.30 47.17 5,326,530 +0.77(+1.66%)
Apr 06, 2022 46.71 46.99 45.89 46.40 4,506,814 -0.19(-0.41%)
Apr 05, 2022 48.51 49.06 46.49 46.59 8,775,165 -1.63(-3.38%)
Apr 04, 2022 48.70 48.89 47.68 48.22 3,910,125 +0.02(+0.04%)
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.