Advertisement
Advertisement
U.S. markets open in 8 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
39.49-0.79 (-1.96%)
At close: 04:00PM EST
39.57 +0.08 (+0.20%)
After hours: 07:50PM EST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202339.9240.0339.2939.4939.495,051,400
Jan 26, 202340.9240.9539.8240.2840.287,380,400
Jan 25, 202339.9941.1639.9141.1241.123,898,800
Jan 24, 202339.8640.7339.3440.6340.634,675,000
Jan 23, 202339.6740.1139.3240.0340.034,241,000
Jan 20, 202339.4040.3039.0640.2740.274,642,500
Jan 19, 202338.8839.8838.6439.6039.605,750,100
Jan 18, 202339.8640.1538.5638.5638.566,219,900
Jan 17, 202340.1040.1338.7839.1039.108,727,800
Jan 13, 202339.7540.5539.7140.4040.405,224,400
Jan 12, 202339.7940.0439.0339.9039.904,874,200
Jan 11, 202339.7439.8438.8239.1039.103,763,500
Jan 10, 202339.1339.7038.7039.6839.684,508,700
Jan 09, 202339.8639.9038.8638.9138.915,601,900
Jan 06, 202338.9039.6338.2139.4839.486,955,600
Jan 05, 202337.9138.1837.3338.1338.135,486,500
Jan 04, 202337.5238.8237.4238.6438.648,251,400
Jan 03, 202336.4237.4636.3236.8636.866,219,400
Dec 30, 202236.0136.0435.3535.6535.654,279,300
Dec 29, 202236.1536.4835.8535.9335.933,085,500
Dec 28, 202236.6136.7035.5735.6835.685,753,700
Dec 27, 202236.3737.6136.2237.1037.105,421,400
Dec 23, 202235.8436.4635.1336.1236.124,531,900
Dec 22, 202235.4135.7634.7635.7435.745,587,300
Dec 21, 202235.8336.4335.8336.1336.135,069,900
Dec 20, 202234.7535.9934.7035.6535.658,157,100
Dec 19, 202234.9735.1733.8934.0634.067,037,500
Dec 19, 20220.183 Dividend
Dec 16, 202234.5135.3434.3435.2335.057,329,400
Dec 15, 202235.0035.2334.4734.5134.339,836,100
Dec 14, 202236.4436.6635.5236.1535.966,669,000
Dec 13, 202237.1137.4836.1336.5036.316,362,900
Dec 12, 202235.4935.7235.0135.5235.344,918,000
Dec 09, 202236.3137.0735.6735.7035.516,801,600
Dec 08, 202236.4936.7435.9436.1735.983,098,700
Dec 07, 202235.5636.3935.4936.1035.917,081,800
Dec 06, 202235.8236.1135.0835.1634.984,116,200
Dec 05, 202236.6836.7535.2835.4035.228,834,200
Dec 02, 202236.3637.4236.1037.2237.035,003,300
Dec 01, 202236.6437.3036.2137.1336.948,119,700
Nov 30, 202234.9335.9634.3335.7235.538,354,800
Nov 29, 202233.9534.7433.9234.4734.296,451,400
Nov 28, 202234.9334.9633.3433.4233.257,604,700
Nov 25, 202235.5035.5535.0635.2335.053,052,600
Nov 23, 202235.0035.8134.5935.6935.505,812,300
Nov 22, 202233.6235.0133.6235.0134.839,033,000
Nov 21, 202233.3933.4932.7733.4233.254,792,400
Nov 18, 202233.1933.7433.0533.5933.424,417,700
Nov 17, 202233.1333.4532.8433.3033.136,988,200
Nov 16, 202233.9534.2333.6533.6833.515,240,600
Nov 15, 202235.1335.1733.8634.1233.949,172,700
Nov 14, 202234.4735.0234.2434.6834.505,834,700
Nov 11, 202234.4934.8734.1234.6834.507,375,800
Nov 10, 202233.9834.7433.3234.5934.4113,930,100
Nov 09, 202232.7233.1631.7531.8631.699,149,000
Nov 08, 202231.4933.3431.2132.8632.6913,526,700
Nov 07, 202231.2831.5830.8531.4631.306,583,300
Nov 04, 202229.8231.2529.7731.2431.0819,112,400
Nov 03, 202228.1128.8227.8528.2328.088,390,600
Nov 02, 202230.5230.7628.4628.4628.3112,385,500
Nov 01, 202230.3730.7730.1930.4130.257,500,900
Oct 31, 202229.4329.9029.2329.5029.356,057,800
Oct 28, 202229.6529.9529.2129.9529.795,206,700
Oct 27, 202230.8631.0930.0830.0829.929,127,600
Oct 26, 202230.1831.1330.1730.7930.637,442,700
Oct 25, 202229.3630.0929.3629.8829.726,441,800
Oct 24, 202229.4129.4428.7229.2629.116,966,400
Oct 21, 202228.3529.8528.1629.8529.6912,998,500
Oct 20, 202227.9229.0027.7728.2028.058,490,600
Oct 19, 202228.2028.3927.6227.7927.657,722,700
Oct 18, 202229.0629.1928.4528.8128.664,297,000
Oct 17, 202228.7329.1528.5628.7128.568,958,800
Oct 14, 202229.0329.0727.6927.7527.6111,733,800
Oct 13, 202228.2129.4627.6929.3129.1610,970,500
Oct 12, 202229.2329.8528.8729.7029.556,806,600
Oct 11, 202229.5130.3229.1329.1729.026,577,100
Oct 10, 202229.5130.1129.2729.5529.406,091,900
Oct 07, 202231.1131.3629.9230.0329.878,748,600
Oct 06, 202231.1831.7030.8231.6731.515,614,900
Oct 05, 202231.0931.4130.3731.3731.218,835,300
Oct 04, 202231.6232.3531.3031.9331.769,168,800
Oct 03, 202230.0131.0029.8530.9930.8312,207,100
Sep 30, 202228.5329.9228.3629.4629.319,324,600
Sep 29, 202228.0228.6527.5628.6128.467,781,800
Sep 28, 202226.8828.3826.8228.3628.2114,878,700
Sep 27, 202226.5927.0726.2126.2926.159,460,700
Sep 26, 202226.9427.2525.8026.1325.9913,797,700
Sep 23, 202227.9528.0126.7627.0126.8714,052,700
Sep 22, 202229.3529.8128.7628.8828.735,785,000
Sep 21, 202229.3630.2828.6829.2329.089,503,900
Sep 20, 202229.4229.5028.8129.0928.947,377,200
Sep 19, 202228.7730.0428.6430.0429.888,117,400
Sep 16, 202228.7929.8828.4629.2929.148,210,600
Sep 15, 202230.0130.4729.0929.3229.1711,690,900
Sep 14, 202230.4230.8830.3230.3730.215,615,400
Sep 13, 202230.5931.3630.2430.2530.0910,090,300
Sep 12, 202231.7932.2031.4931.7731.607,572,700
Sep 09, 202230.3131.1430.3031.1430.987,968,400
Sep 08, 202229.6730.0629.3129.9329.776,739,800
Sep 07, 202228.6430.1128.3729.9729.819,804,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement