Advertisement
U.S. markets closed

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
32.32+0.57 (+1.80%)
At close: 04:00PM EST
32.19 -0.13 (-0.40%)
After hours: 07:59PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202431.8432.4231.3932.3232.327,050,500
Feb 22, 202432.2432.2731.6431.7531.757,673,400
Feb 21, 202432.3832.4031.8032.2532.255,774,600
Feb 20, 202432.6632.6832.1432.4232.423,690,500
Feb 16, 202432.0732.7432.0332.4332.434,499,500
Feb 15, 202431.9032.7731.8732.4132.417,446,300
Feb 14, 202431.3031.6131.0831.5231.527,845,100
Feb 13, 202432.3432.3730.8931.1231.1212,931,300
Feb 12, 202432.7033.4032.6433.2533.254,496,800
Feb 09, 202433.1733.1732.5532.8032.803,993,900
Feb 08, 202433.2133.3933.0733.1333.133,472,700
Feb 07, 202433.5933.8033.2733.3033.303,918,600
Feb 06, 202433.3533.8133.2033.7633.763,684,700
Feb 05, 202433.4633.5732.9533.1433.145,443,200
Feb 02, 202434.2134.2133.6134.0034.008,267,100
Feb 01, 202434.1835.2434.1235.2135.2110,426,500
Jan 31, 202434.4435.0533.7933.8033.807,362,200
Jan 30, 202434.7834.8734.0234.2734.274,734,500
Jan 29, 202434.4634.6433.8534.5934.594,498,400
Jan 26, 202434.3334.5834.0234.1334.136,247,100
Jan 25, 202434.3234.4434.0034.3934.394,993,900
Jan 24, 202434.8835.1633.5233.6333.637,719,900
Jan 23, 202433.7934.4233.6934.3934.395,806,200
Jan 22, 202433.4634.0033.3233.6133.614,060,500
Jan 19, 202434.0234.0433.3433.8933.895,445,000
Jan 18, 202433.9934.0033.4833.7633.765,589,500
Jan 17, 202434.0534.1133.4133.6633.6610,736,800
Jan 16, 202435.6935.7134.5934.6634.6610,083,200
Jan 12, 202436.2136.9736.2036.3636.3610,663,800
Jan 11, 202435.5235.7034.5935.1435.147,823,500
Jan 10, 202435.3935.6535.0635.4835.485,445,700
Jan 09, 202436.0536.0935.2535.3635.368,697,700
Jan 08, 202435.5036.1435.3535.8935.896,080,700
Jan 05, 202436.1736.9235.7535.9835.985,368,800
Jan 04, 202436.1236.3835.7436.0736.075,445,000
Jan 03, 202436.3436.5935.8035.9935.9911,034,100
Jan 02, 202438.0238.2337.1337.2237.227,246,000
Dec 29, 202337.9938.2037.6237.9137.915,935,700
Dec 28, 202339.0739.3638.1938.2038.208,372,300
Dec 27, 202339.1439.6639.0239.3539.356,542,800
Dec 26, 202339.1439.2738.6538.9738.973,022,000
Dec 22, 202339.2539.8238.7738.8338.836,944,300
Dec 21, 202338.2538.7038.2338.6038.605,699,700
Dec 20, 202338.7238.8237.5837.6037.606,034,800
Dec 19, 202337.6838.9137.5338.7738.778,819,400
Dec 18, 202337.5337.6937.0837.4037.405,806,400
Dec 18, 20230.274 Dividend
Dec 15, 202337.6938.1537.4637.5537.286,931,600
Dec 14, 202338.3038.8137.6338.0337.759,438,100
Dec 13, 202335.1137.6734.9337.6337.3614,580,100
Dec 12, 202336.1236.1734.9635.1034.848,375,200
Dec 11, 202336.0036.1335.6636.0535.795,876,700
Dec 08, 202336.4237.0636.0836.4436.178,172,100
Dec 07, 202337.6237.6636.8337.1536.885,425,600
Dec 06, 202337.9438.1637.3537.3537.085,962,800
Dec 05, 202337.9238.0837.0837.4137.147,519,400
Dec 04, 202338.5138.7937.9838.2337.9512,076,000
Dec 01, 202338.4339.4738.2539.4439.1511,719,900
Nov 30, 202338.0838.5637.7938.5338.256,711,800
Nov 29, 202338.1238.4837.9438.2537.975,777,700
Nov 28, 202337.1138.2436.8738.2137.9311,803,100
Nov 27, 202336.3736.7836.0536.6336.369,454,700
Nov 24, 202335.5236.0735.4135.8635.604,665,000
Nov 22, 202335.5935.7335.1535.3835.125,862,800
Nov 21, 202335.1935.9635.1535.5135.2512,432,200
Nov 20, 202334.1634.7133.9534.6534.405,165,100
Nov 17, 202334.8735.1034.4734.6034.355,094,700
Nov 16, 202334.3535.2834.2334.7134.468,691,400
Nov 15, 202334.4334.5533.8734.1533.904,456,300
Nov 14, 202333.7334.6533.5334.4134.1612,615,200
Nov 13, 202332.8133.1632.5632.5632.323,693,500
Nov 10, 202333.1833.2932.6232.8632.627,232,100
Nov 09, 202333.7034.4633.2633.4433.206,766,700
Nov 08, 202334.2734.3633.2633.4433.209,952,400
Nov 07, 202334.5534.7633.7834.4534.208,766,800
Nov 06, 202335.3535.6335.0535.0534.795,652,900
Nov 03, 202334.0235.8534.0235.4835.2216,250,300
Nov 02, 202333.8733.9433.2033.6833.439,402,600
Nov 01, 202333.5833.8532.7933.4833.249,133,900
Oct 31, 202334.0234.4633.1333.3433.1010,396,500
Oct 30, 202334.5334.6434.0034.1733.926,375,000
Oct 27, 202333.7634.4333.1834.4334.189,412,900
Oct 26, 202333.5833.9332.8133.4833.2411,535,200
Oct 25, 202334.3734.8133.7933.8033.556,511,100
Oct 24, 202334.2234.7034.0534.6034.354,210,800
Oct 23, 202334.4834.8233.6134.3634.116,729,900
Oct 20, 202334.7935.6334.6834.7134.468,538,300
Oct 19, 202334.6034.8534.0834.8034.558,286,600
Oct 18, 202335.0635.4634.3434.5834.336,797,100
Oct 17, 202333.9934.7433.7534.6234.377,331,400
Oct 16, 202333.7034.2433.5634.0033.755,056,300
Oct 13, 202333.2934.2133.2333.8933.6412,285,100
Oct 12, 202333.2433.3932.0532.2432.009,231,900
Oct 11, 202333.2933.5232.9433.3733.135,868,500
Oct 10, 202332.7132.9932.4632.8732.634,668,400
Oct 09, 202332.3732.7032.3032.6332.396,548,200
Oct 06, 202331.3132.1030.9631.8331.607,830,800
Oct 05, 202330.8131.1730.6331.1730.945,577,000
Oct 04, 202331.2031.2930.4630.8330.617,802,300
Oct 03, 202330.9431.4130.5631.1630.937,080,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...