Vaneck Junior Gold Miners ETF (NY: GDXJ )

40.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 41.20 41.27 40.17 40.83 11,145,916 -1.67(-3.93%)
Sep 15, 2021 42.16 42.87 42.10 42.50 4,284,869 -0.05(-0.12%)
Sep 14, 2021 42.55 42.89 42.01 42.55 4,372,931 +0.18(+0.42%)
Sep 13, 2021 41.15 42.75 41.02 42.37 12,342,689 +1.46(+3.57%)
Sep 10, 2021 41.79 41.88 40.83 40.91 5,750,898 -0.69(-1.66%)
Sep 09, 2021 42.44 42.45 41.33 41.60 7,301,679 -0.48(-1.14%)
Sep 08, 2021 42.37 42.42 41.62 42.08 4,948,486 -0.27(-0.64%)
Sep 07, 2021 43.35 43.66 42.31 42.35 9,004,654 -1.63(-3.71%)
Sep 03, 2021 43.42 44.39 43.36 43.98 9,249,142 +1.36(+3.19%)
Sep 02, 2021 42.81 43.08 42.40 42.62 4,015,422 -0.21(-0.49%)
Sep 01, 2021 43.37 43.50 42.73 42.83 3,997,527 -0.28(-0.65%)
Aug 31, 2021 42.59 43.18 42.42 43.11 6,687,675 +0.66(+1.55%)
Aug 30, 2021 43.15 43.30 42.27 42.45 5,181,677 -0.63(-1.46%)
Aug 27, 2021 41.08 43.29 41.00 43.08 11,067,787 +1.93(+4.69%)
Aug 26, 2021 41.09 41.86 40.96 41.15 3,349,862 -0.28(-0.68%)
Aug 25, 2021 41.87 41.87 41.09 41.43 5,614,398 -0.69(-1.64%)
Aug 24, 2021 42.15 42.30 41.74 42.12 3,136,494 +0.23(+0.55%)
Aug 23, 2021 40.85 42.16 40.76 41.89 11,482,146 +2.20(+5.54%)
Aug 20, 2021 39.66 40.16 39.51 39.69 3,373,884 -0.12(-0.30%)
Aug 19, 2021 40.67 40.71 39.64 39.81 7,772,075 -0.95(-2.33%)
Aug 18, 2021 41.63 41.70 40.30 40.76 5,756,917 -0.75(-1.81%)
Aug 17, 2021 42.18 42.49 41.17 41.51 5,445,075 -0.89(-2.10%)
Aug 16, 2021 42.68 42.94 42.22 42.40 5,002,609 -0.45(-1.05%)
Aug 13, 2021 42.43 43.05 42.29 42.85 8,256,991 +1.00(+2.39%)
Aug 12, 2021 42.41 42.45 41.51 41.85 6,312,927 -0.83(-1.94%)
Aug 11, 2021 42.23 42.94 42.18 42.68 6,852,350 +1.04(+2.50%)
Aug 10, 2021 41.93 42.19 41.44 41.64 6,224,715 -0.34(-0.81%)
Aug 09, 2021 42.99 43.16 41.94 41.98 10,359,464 -1.62(-3.72%)
Aug 06, 2021 43.54 43.94 42.98 43.60 7,685,287 -1.17(-2.61%)
Aug 05, 2021 45.49 45.62 44.63 44.77 4,745,949 -0.63(-1.39%)
Aug 04, 2021 46.51 47.10 45.32 45.40 4,903,385 -0.58(-1.26%)
Aug 03, 2021 45.70 46.00 45.37 45.98 3,997,175 +0.37(+0.81%)
Aug 02, 2021 45.85 45.98 45.46 45.61 2,832,703 -0.22(-0.48%)
Jul 30, 2021 45.72 46.37 45.32 45.83 4,209,180 -0.28(-0.61%)
Jul 29, 2021 45.90 46.58 45.72 46.11 7,483,056 +1.16(+2.58%)
Jul 28, 2021 43.73 44.99 43.70 44.95 5,560,475 +0.94(+2.14%)
Jul 27, 2021 44.18 44.30 43.43 44.01 4,190,605 -0.30(-0.68%)
Jul 26, 2021 43.59 44.63 43.47 44.31 4,506,624 +0.68(+1.56%)
Jul 23, 2021 43.95 44.12 43.39 43.63 3,304,747 -0.43(-0.98%)
Jul 22, 2021 44.45 44.49 43.56 44.06 3,366,329 -0.44(-0.99%)
Jul 21, 2021 43.22 44.70 43.07 44.50 6,563,495 +0.99(+2.28%)
Jul 20, 2021 43.60 44.15 43.15 43.51 4,402,051 +0.13(+0.30%)
Jul 19, 2021 44.13 44.44 43.06 43.38 8,014,051 -1.49(-3.32%)
Jul 16, 2021 46.50 46.51 44.77 44.87 8,811,082 -1.90(-4.06%)
Jul 15, 2021 46.80 46.98 46.39 46.77 4,126,805 +0.05(+0.11%)
Jul 14, 2021 47.01 47.23 46.33 46.72 7,185,597 +0.81(+1.76%)
Jul 13, 2021 45.59 46.91 45.52 45.91 6,410,249 +0.36(+0.79%)
Jul 12, 2021 46.32 46.74 45.49 45.55 8,695,781 -1.07(-2.30%)
Jul 09, 2021 45.81 46.81 45.76 46.62 5,690,411 +1.09(+2.39%)
Jul 08, 2021 46.87 47.04 45.25 45.53 6,522,600 -1.36(-2.90%)
Jul 07, 2021 47.33 47.45 46.49 46.89 3,997,594 -0.14(-0.30%)
Jul 06, 2021 48.23 48.38 46.65 47.03 7,315,040 -0.43(-0.91%)
Jul 02, 2021 47.42 47.72 46.72 47.46 4,851,349 +0.78(+1.67%)
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.