UK markets closed

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.42-0.01 (-0.03%)
At close: 04:00PM EST
32.40 -0.02 (-0.06%)
After hours: 04:36PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202432.6632.6832.1432.4232.423,656,137
16 Feb 202432.0732.7432.0332.4332.434,499,500
15 Feb 202431.9032.7731.8732.4132.417,446,300
14 Feb 202431.3031.6131.0831.5231.527,845,100
13 Feb 202432.3432.3730.8931.1231.1212,931,300
12 Feb 202432.7033.4032.6433.2533.254,496,800
09 Feb 202433.1733.1732.5532.8032.803,993,900
08 Feb 202433.2133.3933.0733.1333.133,472,700
07 Feb 202433.5933.8033.2733.3033.303,918,600
06 Feb 202433.3533.8133.2033.7633.763,684,700
05 Feb 202433.4633.5732.9533.1433.145,443,200
02 Feb 202434.2134.2133.6134.0034.008,267,100
01 Feb 202434.1835.2434.1235.2135.2110,426,500
31 Jan 202434.4435.0533.7933.8033.807,362,200
30 Jan 202434.7834.8734.0234.2734.274,734,500
29 Jan 202434.4634.6433.8534.5934.594,498,400
26 Jan 202434.3334.5834.0234.1334.136,247,100
25 Jan 202434.3234.4434.0034.3934.394,993,900
24 Jan 202434.8835.1633.5233.6333.637,719,900
23 Jan 202433.7934.4233.6934.3934.395,806,200
22 Jan 202433.4634.0033.3233.6133.614,060,500
19 Jan 202434.0234.0433.3433.8933.895,445,000
18 Jan 202433.9934.0033.4833.7633.765,589,500
17 Jan 202434.0534.1133.4133.6633.6610,736,800
16 Jan 202435.6935.7134.5934.6634.6610,083,200
12 Jan 202436.2136.9736.2036.3636.3610,663,800
11 Jan 202435.5235.7034.5935.1435.147,823,500
10 Jan 202435.3935.6535.0635.4835.485,445,700
09 Jan 202436.0536.0935.2535.3635.368,697,700
08 Jan 202435.5036.1435.3535.8935.896,080,700
05 Jan 202436.1736.9235.7535.9835.985,368,800
04 Jan 202436.1236.3835.7436.0736.075,445,000
03 Jan 202436.3436.5935.8035.9935.9911,034,100
02 Jan 202438.0238.2337.1337.2237.227,246,000
29 Dec 202337.9938.2037.6237.9137.915,935,700
28 Dec 202339.0739.3638.1938.2038.208,372,300
27 Dec 202339.1439.6639.0239.3539.356,542,800
26 Dec 202339.1439.2738.6538.9738.973,022,000
22 Dec 202339.2539.8238.7738.8338.836,944,300
21 Dec 202338.2538.7038.2338.6038.605,699,700
20 Dec 202338.7238.8237.5837.6037.606,034,800
19 Dec 202337.6838.9137.5338.7738.778,819,400
18 Dec 202337.5337.6937.0837.4037.405,806,400
18 Dec 20230.274 Dividend
15 Dec 202337.6938.1537.4637.5537.286,931,600
14 Dec 202338.3038.8137.6338.0337.759,438,100
13 Dec 202335.1137.6734.9337.6337.3614,580,100
12 Dec 202336.1236.1734.9635.1034.848,375,200
11 Dec 202336.0036.1335.6636.0535.795,876,700
08 Dec 202336.4237.0636.0836.4436.178,172,100
07 Dec 202337.6237.6636.8337.1536.885,425,600
06 Dec 202337.9438.1637.3537.3537.085,962,800
05 Dec 202337.9238.0837.0837.4137.147,519,400
04 Dec 202338.5138.7937.9838.2337.9512,076,000
01 Dec 202338.4339.4738.2539.4439.1511,719,900
30 Nov 202338.0838.5637.7938.5338.256,711,800
29 Nov 202338.1238.4837.9438.2537.975,777,700
28 Nov 202337.1138.2436.8738.2137.9311,803,100
27 Nov 202336.3736.7836.0536.6336.369,454,700
24 Nov 202335.5236.0735.4135.8635.604,665,000
22 Nov 202335.5935.7335.1535.3835.125,862,800
21 Nov 202335.1935.9635.1535.5135.2512,432,200
20 Nov 202334.1634.7133.9534.6534.405,165,100
17 Nov 202334.8735.1034.4734.6034.355,094,700
16 Nov 202334.3535.2834.2334.7134.468,691,400
15 Nov 202334.4334.5533.8734.1533.904,456,300
14 Nov 202333.7334.6533.5334.4134.1612,615,200
13 Nov 202332.8133.1632.5632.5632.323,693,500
10 Nov 202333.1833.2932.6232.8632.627,232,100
09 Nov 202333.7034.4633.2633.4433.206,766,700
08 Nov 202334.2734.3633.2633.4433.209,952,400
07 Nov 202334.5534.7633.7834.4534.208,766,800
06 Nov 202335.3535.6335.0535.0534.795,652,900
03 Nov 202334.0235.8534.0235.4835.2216,250,300
02 Nov 202333.8733.9433.2033.6833.439,402,600
01 Nov 202333.5833.8532.7933.4833.249,133,900
31 Oct 202334.0234.4633.1333.3433.1010,396,500
30 Oct 202334.5334.6434.0034.1733.926,375,000
27 Oct 202333.7634.4333.1834.4334.189,412,900
26 Oct 202333.5833.9332.8133.4833.2411,535,200
25 Oct 202334.3734.8133.7933.8033.556,511,100
24 Oct 202334.2234.7034.0534.6034.354,210,800
23 Oct 202334.4834.8233.6134.3634.116,729,900
20 Oct 202334.7935.6334.6834.7134.468,538,300
19 Oct 202334.6034.8534.0834.8034.558,286,600
18 Oct 202335.0635.4634.3434.5834.336,797,100
17 Oct 202333.9934.7433.7534.6234.377,331,400
16 Oct 202333.7034.2433.5634.0033.755,056,300
13 Oct 202333.2934.2133.2333.8933.6412,285,100
12 Oct 202333.2433.3932.0532.2432.009,231,900
11 Oct 202333.2933.5232.9433.3733.135,868,500
10 Oct 202332.7132.9932.4632.8732.634,668,400
09 Oct 202332.3732.7032.3032.6332.396,548,200
06 Oct 202331.3132.1030.9631.8331.607,830,800
05 Oct 202330.8131.1730.6331.1730.945,577,000
04 Oct 202331.2031.2930.4630.8330.617,802,300
03 Oct 202330.9431.4130.5631.1630.937,080,100
02 Oct 202331.9231.9230.9231.0430.819,814,800
29 Sept 202332.9333.2031.8932.2331.998,213,500
28 Sept 202332.0932.3931.7532.3732.138,226,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...