Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 35 minutes

S&P Futures
4,070.50
-13.75(-0.34%)
Dow Futures
33,951.00
-95.00(-0.28%)
Nasdaq Futures
12,170.00
-52.25(-0.43%)
Russell 2000 Futures
1,912.30
-7.20(-0.38%)
Crude Oil
79.36
-0.32(-0.40%)
Gold
1,947.20
+1.60(+0.08%)

Advertisement

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

39.49

-0.79

(-1.96%)

At close: 04:00PM EST

39.57

+0.08

(+0.20%)

After hours:

07:50PM EST

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	39.92	40.03	39.29	39.49	39.49	5,051,400
Jan 26, 2023	40.92	40.95	39.82	40.28	40.28	7,380,400
Jan 25, 2023	39.99	41.16	39.91	41.12	41.12	3,898,800
Jan 24, 2023	39.86	40.73	39.34	40.63	40.63	4,675,000
Jan 23, 2023	39.67	40.11	39.32	40.03	40.03	4,241,000
Jan 20, 2023	39.40	40.30	39.06	40.27	40.27	4,642,500
Jan 19, 2023	38.88	39.88	38.64	39.60	39.60	5,750,100
Jan 18, 2023	39.86	40.15	38.56	38.56	38.56	6,219,900
Jan 17, 2023	40.10	40.13	38.78	39.10	39.10	8,727,800
Jan 13, 2023	39.75	40.55	39.71	40.40	40.40	5,224,400
Jan 12, 2023	39.79	40.04	39.03	39.90	39.90	4,874,200
Jan 11, 2023	39.74	39.84	38.82	39.10	39.10	3,763,500
Jan 10, 2023	39.13	39.70	38.70	39.68	39.68	4,508,700
Jan 09, 2023	39.86	39.90	38.86	38.91	38.91	5,601,900
Jan 06, 2023	38.90	39.63	38.21	39.48	39.48	6,955,600
Jan 05, 2023	37.91	38.18	37.33	38.13	38.13	5,486,500
Jan 04, 2023	37.52	38.82	37.42	38.64	38.64	8,251,400
Jan 03, 2023	36.42	37.46	36.32	36.86	36.86	6,219,400
Dec 30, 2022	36.01	36.04	35.35	35.65	35.65	4,279,300
Dec 29, 2022	36.15	36.48	35.85	35.93	35.93	3,085,500
Dec 28, 2022	36.61	36.70	35.57	35.68	35.68	5,753,700
Dec 27, 2022	36.37	37.61	36.22	37.10	37.10	5,421,400
Dec 23, 2022	35.84	36.46	35.13	36.12	36.12	4,531,900
Dec 22, 2022	35.41	35.76	34.76	35.74	35.74	5,587,300
Dec 21, 2022	35.83	36.43	35.83	36.13	36.13	5,069,900
Dec 20, 2022	34.75	35.99	34.70	35.65	35.65	8,157,100
Dec 19, 2022	34.97	35.17	33.89	34.06	34.06	7,037,500
Dec 19, 2022	0.183 Dividend
Dec 16, 2022	34.51	35.34	34.34	35.23	35.05	7,329,400
Dec 15, 2022	35.00	35.23	34.47	34.51	34.33	9,836,100
Dec 14, 2022	36.44	36.66	35.52	36.15	35.96	6,669,000
Dec 13, 2022	37.11	37.48	36.13	36.50	36.31	6,362,900
Dec 12, 2022	35.49	35.72	35.01	35.52	35.34	4,918,000
Dec 09, 2022	36.31	37.07	35.67	35.70	35.51	6,801,600
Dec 08, 2022	36.49	36.74	35.94	36.17	35.98	3,098,700
Dec 07, 2022	35.56	36.39	35.49	36.10	35.91	7,081,800
Dec 06, 2022	35.82	36.11	35.08	35.16	34.98	4,116,200
Dec 05, 2022	36.68	36.75	35.28	35.40	35.22	8,834,200
Dec 02, 2022	36.36	37.42	36.10	37.22	37.03	5,003,300
Dec 01, 2022	36.64	37.30	36.21	37.13	36.94	8,119,700
Nov 30, 2022	34.93	35.96	34.33	35.72	35.53	8,354,800
Nov 29, 2022	33.95	34.74	33.92	34.47	34.29	6,451,400
Nov 28, 2022	34.93	34.96	33.34	33.42	33.25	7,604,700
Nov 25, 2022	35.50	35.55	35.06	35.23	35.05	3,052,600
Nov 23, 2022	35.00	35.81	34.59	35.69	35.50	5,812,300
Nov 22, 2022	33.62	35.01	33.62	35.01	34.83	9,033,000
Nov 21, 2022	33.39	33.49	32.77	33.42	33.25	4,792,400
Nov 18, 2022	33.19	33.74	33.05	33.59	33.42	4,417,700
Nov 17, 2022	33.13	33.45	32.84	33.30	33.13	6,988,200
Nov 16, 2022	33.95	34.23	33.65	33.68	33.51	5,240,600
Nov 15, 2022	35.13	35.17	33.86	34.12	33.94	9,172,700
Nov 14, 2022	34.47	35.02	34.24	34.68	34.50	5,834,700
Nov 11, 2022	34.49	34.87	34.12	34.68	34.50	7,375,800
Nov 10, 2022	33.98	34.74	33.32	34.59	34.41	13,930,100
Nov 09, 2022	32.72	33.16	31.75	31.86	31.69	9,149,000
Nov 08, 2022	31.49	33.34	31.21	32.86	32.69	13,526,700
Nov 07, 2022	31.28	31.58	30.85	31.46	31.30	6,583,300
Nov 04, 2022	29.82	31.25	29.77	31.24	31.08	19,112,400
Nov 03, 2022	28.11	28.82	27.85	28.23	28.08	8,390,600
Nov 02, 2022	30.52	30.76	28.46	28.46	28.31	12,385,500
Nov 01, 2022	30.37	30.77	30.19	30.41	30.25	7,500,900
Oct 31, 2022	29.43	29.90	29.23	29.50	29.35	6,057,800
Oct 28, 2022	29.65	29.95	29.21	29.95	29.79	5,206,700
Oct 27, 2022	30.86	31.09	30.08	30.08	29.92	9,127,600
Oct 26, 2022	30.18	31.13	30.17	30.79	30.63	7,442,700
Oct 25, 2022	29.36	30.09	29.36	29.88	29.72	6,441,800
Oct 24, 2022	29.41	29.44	28.72	29.26	29.11	6,966,400
Oct 21, 2022	28.35	29.85	28.16	29.85	29.69	12,998,500
Oct 20, 2022	27.92	29.00	27.77	28.20	28.05	8,490,600
Oct 19, 2022	28.20	28.39	27.62	27.79	27.65	7,722,700
Oct 18, 2022	29.06	29.19	28.45	28.81	28.66	4,297,000
Oct 17, 2022	28.73	29.15	28.56	28.71	28.56	8,958,800
Oct 14, 2022	29.03	29.07	27.69	27.75	27.61	11,733,800
Oct 13, 2022	28.21	29.46	27.69	29.31	29.16	10,970,500
Oct 12, 2022	29.23	29.85	28.87	29.70	29.55	6,806,600
Oct 11, 2022	29.51	30.32	29.13	29.17	29.02	6,577,100
Oct 10, 2022	29.51	30.11	29.27	29.55	29.40	6,091,900
Oct 07, 2022	31.11	31.36	29.92	30.03	29.87	8,748,600
Oct 06, 2022	31.18	31.70	30.82	31.67	31.51	5,614,900
Oct 05, 2022	31.09	31.41	30.37	31.37	31.21	8,835,300
Oct 04, 2022	31.62	32.35	31.30	31.93	31.76	9,168,800
Oct 03, 2022	30.01	31.00	29.85	30.99	30.83	12,207,100
Sep 30, 2022	28.53	29.92	28.36	29.46	29.31	9,324,600
Sep 29, 2022	28.02	28.65	27.56	28.61	28.46	7,781,800
Sep 28, 2022	26.88	28.38	26.82	28.36	28.21	14,878,700
Sep 27, 2022	26.59	27.07	26.21	26.29	26.15	9,460,700
Sep 26, 2022	26.94	27.25	25.80	26.13	25.99	13,797,700
Sep 23, 2022	27.95	28.01	26.76	27.01	26.87	14,052,700
Sep 22, 2022	29.35	29.81	28.76	28.88	28.73	5,785,000
Sep 21, 2022	29.36	30.28	28.68	29.23	29.08	9,503,900
Sep 20, 2022	29.42	29.50	28.81	29.09	28.94	7,377,200
Sep 19, 2022	28.77	30.04	28.64	30.04	29.88	8,117,400
Sep 16, 2022	28.79	29.88	28.46	29.29	29.14	8,210,600
Sep 15, 2022	30.01	30.47	29.09	29.32	29.17	11,690,900
Sep 14, 2022	30.42	30.88	30.32	30.37	30.21	5,615,400
Sep 13, 2022	30.59	31.36	30.24	30.25	30.09	10,090,300
Sep 12, 2022	31.79	32.20	31.49	31.77	31.60	7,572,700
Sep 09, 2022	30.31	31.14	30.30	31.14	30.98	7,968,400
Sep 08, 2022	29.67	30.06	29.31	29.93	29.77	6,739,800
Sep 07, 2022	28.64	30.11	28.37	29.97	29.81	9,804,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,070.50-13.75(-0.34%)

Dow Futures33,951.00-95.00(-0.28%)

Nasdaq Futures12,170.00-52.25(-0.43%)

Russell 2000 Futures1,912.30-7.20(-0.38%)

Crude Oil79.36-0.32(-0.40%)

Gold1,947.20+1.60(+0.08%)

VanEck Junior Gold Miners ETF (GDXJ)

S&P Futures
4,070.50
-13.75(-0.34%)

Dow Futures
33,951.00
-95.00(-0.28%)

Nasdaq Futures
12,170.00
-52.25(-0.43%)

Russell 2000 Futures
1,912.30
-7.20(-0.38%)

Crude Oil
79.36
-0.32(-0.40%)

Gold
1,947.20
+1.60(+0.08%)