U.S. Markets open in 9 hrs 16 mins

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.56-2.33 (-4.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202051.3051.3749.4949.5649.5610,504,100
Nov 20, 202052.0952.7651.5751.8951.898,086,800
Nov 19, 202050.9651.9750.7251.5551.557,706,400
Nov 18, 202052.8953.1151.5551.6351.638,673,400
Nov 17, 202053.6753.7552.8453.0653.067,089,800
Nov 16, 202054.3655.0353.8454.2154.215,677,300
Nov 13, 202055.0855.1354.1654.5854.585,860,600
Nov 12, 202053.3854.6053.3453.4953.496,465,000
Nov 11, 202053.2753.5452.6052.8952.897,536,600
Nov 10, 202056.0256.2053.9454.0154.019,053,000
Nov 09, 202056.8256.8254.7956.0156.0114,962,000
Nov 06, 202060.1460.2958.9459.6459.648,010,400
Nov 05, 202056.3659.7456.3059.5059.5016,843,900
Nov 04, 202055.8655.9253.9654.2054.209,330,300
Nov 03, 202055.6556.3555.1455.7955.797,028,000
Nov 02, 202054.0054.9653.2254.8554.8510,909,900
Oct 30, 202053.3553.5351.7653.2153.218,726,800
Oct 29, 202051.4053.1151.2752.6352.636,699,000
Oct 28, 202054.4154.6551.7752.0352.0315,350,600
Oct 27, 202055.0956.2954.8956.1956.199,639,400
Oct 26, 202055.9256.8555.1555.2555.257,652,200
Oct 23, 202057.1157.1155.8356.4456.446,399,400
Oct 22, 202057.2257.4556.1457.1257.127,506,200
Oct 21, 202057.8358.9757.7558.1858.185,451,300
Oct 20, 202056.7457.7556.3257.3457.348,329,500
Oct 19, 202058.6058.6056.6856.7456.746,910,300
Oct 16, 202058.5958.8757.6157.6757.674,484,200
Oct 15, 202058.0259.1457.9658.5058.505,309,000
Oct 14, 202059.2460.0958.7659.4559.459,307,200
Oct 13, 202058.0158.6957.0858.2558.256,906,300
Oct 12, 202059.1359.8458.5959.2359.234,400,000
Oct 09, 202057.8559.5957.8259.5059.5010,792,000
Oct 08, 202055.9156.6655.5656.4956.495,344,400
Oct 07, 202055.4756.0054.8855.2755.274,177,200
Oct 06, 202057.2357.5054.5354.6654.669,081,600
Oct 05, 202055.8857.0055.7756.5856.587,441,300
Oct 02, 202055.5256.3354.9855.3255.326,796,200
Oct 01, 202056.2156.9555.6156.3156.316,960,000
Sep 30, 202055.5856.0754.8155.3655.366,810,600
Sep 29, 202055.4356.3655.3056.1156.116,649,300
Sep 28, 202055.3255.6854.4055.2655.267,269,200
Sep 25, 202053.9354.7953.2054.2354.236,515,200
Sep 24, 202052.3255.2651.9254.8454.8413,386,500
Sep 23, 202056.0756.3152.5853.1253.1217,712,400
Sep 22, 202057.3757.9856.5757.5557.557,092,600
Sep 21, 202058.3259.2656.8857.4557.4514,900,000
Sep 18, 202061.4262.1060.4260.6160.617,699,100
Sep 17, 202060.0661.3759.5560.9760.977,669,700
Sep 16, 202062.6462.6961.3761.8061.809,287,400
Sep 15, 202062.6862.7261.0261.3861.389,601,600
Sep 14, 202059.3061.4059.3061.3461.3411,046,500
Sep 11, 202059.5260.2257.9158.1658.166,950,200
Sep 10, 202060.5560.9458.6058.9158.919,154,000
Sep 09, 202057.9560.0757.9559.8859.889,224,000
Sep 08, 202056.3258.6755.6557.2657.269,117,100
Sep 04, 202058.3858.6255.8858.3458.3411,651,200
Sep 03, 202058.5659.3456.8458.7358.7310,676,500
Sep 02, 202058.8259.1757.3259.0659.068,754,700
Sep 01, 202061.5061.5158.6559.3359.339,195,100
Aug 31, 202060.0060.9359.6160.1960.197,443,100
Aug 28, 202058.7960.0058.2859.7959.7910,060,300
Aug 27, 202059.7559.8556.3157.2857.289,533,300
Aug 26, 202056.1558.7856.1558.5858.589,077,800
Aug 25, 202056.7856.9855.1156.9056.907,510,500
Aug 24, 202058.3258.4856.8857.0657.068,008,600
Aug 21, 202057.5757.8956.5957.2057.209,329,200
Aug 20, 202057.7959.2157.4158.9958.997,191,900
Aug 19, 202060.1460.3057.4757.8857.8810,876,500
Aug 18, 202062.8962.9159.8360.7160.717,270,400
Aug 17, 202060.1761.6059.8961.5561.5511,885,200
Aug 14, 202058.4458.6856.9657.9857.985,674,500
Aug 13, 202057.0058.9056.6258.3258.3210,803,500
Aug 12, 202057.3357.6855.6955.8355.8311,736,300
Aug 11, 202056.7958.5554.9455.1955.1922,144,600
Aug 10, 202061.7163.3960.4360.6560.656,944,300
Aug 07, 202062.0562.3260.0360.9560.9511,546,200
Aug 06, 202065.1065.4362.6263.6363.639,330,300
Aug 05, 202064.9065.9562.9464.0564.0510,805,600
Aug 04, 202060.1363.2559.6163.1763.1710,273,400
Aug 03, 202060.4760.7059.0360.2160.217,925,800
Jul 31, 202059.7161.0559.4160.4460.449,376,800
Jul 30, 202059.4460.4858.0458.9058.9011,639,900
Jul 29, 202061.6462.6959.7261.6061.6011,387,400
Jul 28, 202061.4962.7060.8161.7861.789,204,700
Jul 27, 202061.9463.3161.3762.5862.5814,549,100
Jul 24, 202058.6659.3457.8959.1659.169,820,000
Jul 23, 202059.4560.3456.7557.7157.7113,880,500
Jul 22, 202058.8559.9258.3959.6159.6110,804,200
Jul 21, 202058.4659.0557.1557.9657.9611,970,900
Jul 20, 202055.5256.8755.3856.6056.609,408,900
Jul 17, 202053.5555.0053.1554.8354.839,983,900
Jul 16, 202053.2253.8152.2552.6352.636,546,400
Jul 15, 202053.3953.9552.3553.8953.896,761,900
Jul 14, 202051.3053.5051.0453.3953.398,475,400
Jul 13, 202054.1454.4151.1251.3451.349,992,300
Jul 10, 202053.9254.0552.3953.0353.036,446,500
Jul 09, 202053.9054.5652.0353.3153.319,626,600
Jul 08, 202053.0553.9552.3253.5253.5210,730,500
Jul 07, 202050.1352.0350.0551.7251.7211,359,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...