Vaneck Junior Gold Miners ETF (NY: GDXJ )

46.35 +2.07 (+4.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 45.21 46.38 44.93 46.35 10,160,019 +2.07(+4.67%)
May 16, 2024 44.32 44.58 43.74 44.28 4,912,348 -0.12(-0.27%)
May 15, 2024 44.10 44.62 43.20 44.40 7,196,970 +0.70(+1.60%)
May 14, 2024 43.25 43.70 43.02 43.70 5,369,531 +0.80(+1.86%)
May 13, 2024 43.27 43.61 42.61 42.90 4,285,792 -0.54(-1.24%)
May 10, 2024 44.26 44.26 43.42 43.44 5,137,516 -0.23(-0.53%)
May 09, 2024 42.21 43.75 42.21 43.67 7,470,863 +1.78(+4.25%)
May 08, 2024 41.62 42.40 41.42 41.89 3,627,408 -0.05(-0.12%)
May 07, 2024 41.75 42.14 41.61 41.94 4,389,096 +0.05(+0.12%)
May 06, 2024 41.68 42.12 41.67 41.89 7,011,868 +1.16(+2.85%)
May 03, 2024 41.06 41.36 40.40 40.73 4,493,268 -0.18(-0.44%)
May 02, 2024 40.48 41.23 40.19 40.91 5,126,318 +0.14(+0.34%)
May 01, 2024 40.85 41.97 40.38 40.77 9,208,352 +0.31(+0.77%)
Apr 30, 2024 41.45 41.78 40.42 40.46 10,388,594 -2.21(-5.18%)
Apr 29, 2024 42.58 42.88 41.85 42.67 3,986,544 +0.28(+0.66%)
Apr 26, 2024 42.34 42.64 41.76 42.39 4,605,034 +0.40(+0.95%)
Apr 25, 2024 40.79 42.14 40.49 41.99 9,354,624 +0.99(+2.41%)
Apr 24, 2024 40.89 41.28 40.73 41.00 4,622,504 -0.17(-0.41%)
Apr 23, 2024 40.13 41.32 39.88 41.17 6,465,580 +0.97(+2.41%)
Apr 22, 2024 40.40 41.16 40.07 40.20 12,606,831 -1.99(-4.72%)
Apr 19, 2024 41.84 42.59 41.71 42.19 5,634,776 +0.53(+1.27%)
Apr 18, 2024 42.10 42.16 41.32 41.66 5,787,572 +0.20(+0.48%)
Apr 17, 2024 41.52 42.20 40.96 41.46 10,237,778 +0.63(+1.54%)
Apr 16, 2024 40.97 41.13 40.09 40.83 9,806,667 -0.73(-1.76%)
Apr 15, 2024 42.38 42.51 40.90 41.56 11,001,565 -0.43(-1.02%)
Apr 12, 2024 43.81 44.70 41.70 41.99 17,757,416 -0.93(-2.17%)
Apr 11, 2024 42.48 42.93 41.71 42.92 6,910,038 +1.04(+2.48%)
Apr 10, 2024 41.48 42.54 41.06 41.88 9,127,272 -0.78(-1.83%)
Apr 09, 2024 42.69 43.26 42.38 42.66 8,458,980 +0.75(+1.79%)
Apr 08, 2024 42.40 42.64 41.38 41.91 6,416,713 +0.02(+0.05%)
Apr 05, 2024 40.82 42.12 40.49 41.89 8,977,277 +1.39(+3.43%)
Apr 04, 2024 41.03 41.32 40.45 40.50 9,895,186 -0.60(-1.46%)
Apr 03, 2024 39.74 41.21 39.62 41.10 9,560,401 +1.26(+3.16%)
Apr 02, 2024 39.40 39.94 39.15 39.84 8,432,439 +0.64(+1.63%)
Apr 01, 2024 39.52 39.68 38.79 39.20 6,827,497 +0.46(+1.19%)
Mar 28, 2024 38.26 38.90 38.75 38.74 8,527,986 +0.85(+2.24%)
Mar 27, 2024 36.74 37.89 36.69 37.89 6,526,435 +1.37(+3.75%)
Mar 26, 2024 37.27 37.36 36.51 36.52 5,297,977 -0.03(-0.08%)
Mar 25, 2024 36.50 37.19 36.50 36.55 5,031,115 +0.40(+1.11%)
Mar 22, 2024 36.49 36.79 36.13 36.15 5,906,919 -0.53(-1.44%)
Mar 21, 2024 37.75 37.88 36.68 36.68 8,403,995 -0.57(-1.53%)
Mar 20, 2024 35.42 37.56 35.34 37.25 9,712,845 +1.72(+4.84%)
Mar 19, 2024 36.20 36.20 35.49 35.53 5,495,403 -0.82(-2.26%)
Mar 18, 2024 36.86 36.91 36.35 36.35 4,562,249 -0.39(-1.06%)
Mar 15, 2024 36.29 36.80 36.08 36.74 4,613,661 +0.25(+0.69%)
Mar 14, 2024 36.52 36.72 36.16 36.49 10,060,462 -0.38(-1.03%)
Mar 13, 2024 36.26 37.16 36.15 36.87 6,903,338 +0.75(+2.08%)
Mar 12, 2024 35.78 36.16 35.44 36.12 7,324,890 -0.48(-1.31%)
Mar 11, 2024 35.90 36.88 35.56 36.60 7,164,432 +0.67(+1.86%)
Mar 08, 2024 36.36 36.45 35.78 35.93 6,961,892 -0.15(-0.42%)
Mar 07, 2024 35.88 36.12 35.60 36.08 6,813,935 +0.57(+1.61%)
Mar 06, 2024 35.25 35.85 35.13 35.51 7,146,079 +0.73(+2.10%)
Mar 05, 2024 35.22 35.35 34.69 34.78 8,582,741 +0.03(+0.09%)
Mar 04, 2024 33.75 34.75 33.66 34.75 13,596,982 +1.51(+4.54%)
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.