Vaneck Junior Gold Miners ETF (NY: GDXJ )

45.40 USD -0.58 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 47.32 47.34 46.18 46.68 2,821,711 -0.07(-0.15%)
Jun 30, 2021 45.79 46.97 45.68 46.75 5,147,971 +0.92(+2.01%)
Jun 29, 2021 45.63 46.47 45.51 45.83 6,362,490 -0.58(-1.25%)
Jun 28, 2021 47.22 47.43 46.19 46.41 6,397,003 -1.02(-2.15%)
Jun 25, 2021 48.54 48.60 47.33 47.43 3,964,222 -0.44(-0.92%)
Jun 24, 2021 48.26 48.38 47.57 47.87 3,379,214 +0.30(+0.63%)
Jun 23, 2021 48.47 49.00 47.56 47.57 8,551,897 -0.32(-0.67%)
Jun 22, 2021 47.93 48.23 47.68 47.89 6,783,991 -0.43(-0.89%)
Jun 21, 2021 48.35 48.59 47.61 48.32 6,405,413 +0.59(+1.24%)
Jun 18, 2021 48.79 49.43 47.67 47.73 7,429,886 -1.06(-2.17%)
Jun 17, 2021 49.55 50.30 48.59 48.79 13,434,276 -2.43(-4.74%)
Jun 16, 2021 52.27 52.94 51.21 51.22 7,704,873 -1.06(-2.03%)
Jun 15, 2021 53.03 53.09 52.01 52.28 5,222,618 -0.71(-1.34%)
Jun 14, 2021 52.20 53.49 52.03 52.99 4,866,816 -0.22(-0.41%)
Jun 11, 2021 53.90 54.21 53.14 53.21 6,374,962 -1.11(-2.04%)
Jun 10, 2021 52.82 54.37 52.45 54.32 8,595,834 +1.64(+3.11%)
Jun 09, 2021 53.10 53.52 52.62 52.68 3,408,078 -0.13(-0.25%)
Jun 08, 2021 53.08 53.58 52.77 52.81 4,550,230 -0.80(-1.49%)
Jun 07, 2021 53.38 53.82 52.95 53.61 4,999,807 -0.07(-0.13%)
Jun 04, 2021 53.33 53.99 53.26 53.68 5,426,317 +1.03(+1.96%)
Jun 03, 2021 53.65 53.65 52.60 52.65 10,938,794 -2.53(-4.58%)
Jun 02, 2021 55.22 55.53 54.73 55.18 4,317,102 +0.29(+0.53%)
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.