VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

34.15

-0.08

(-0.23%)

At close: 04:00PM EDT

34.30

+0.15

(+0.44%)

After hours:

07:56PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	34.65	34.90	34.13	34.15	34.15	3,028,841
21 Sept 2023	34.49	34.77	34.12	34.23	34.23	7,581,000
20 Sept 2023	35.18	35.93	35.15	35.22	35.22	6,188,100
19 Sept 2023	35.80	35.80	34.93	35.05	35.05	5,840,500
18 Sept 2023	35.70	35.87	35.22	35.71	35.71	4,750,800
15 Sept 2023	35.40	36.14	35.38	35.79	35.79	8,045,300
14 Sept 2023	34.33	35.28	34.33	34.91	34.91	5,995,000
13 Sept 2023	34.41	34.69	34.17	34.28	34.28	3,240,000
12 Sept 2023	33.97	34.84	33.94	34.44	34.44	3,864,600
11 Sept 2023	34.39	34.83	34.17	34.37	34.37	4,109,700
08 Sept 2023	34.19	34.72	33.96	34.04	34.04	3,465,800
07 Sept 2023	34.21	34.21	33.87	34.01	34.01	4,165,700
06 Sept 2023	34.32	34.80	34.16	34.27	34.27	5,198,900
05 Sept 2023	35.09	35.36	34.37	34.48	34.48	7,331,200
01 Sept 2023	36.59	36.80	35.55	35.56	35.56	6,760,900
31 Aug 2023	36.37	36.49	35.71	35.99	35.99	7,814,300
30 Aug 2023	36.74	37.08	36.19	36.35	36.35	4,073,400
29 Aug 2023	35.56	36.48	35.36	36.46	36.46	6,544,200
28 Aug 2023	34.74	35.84	34.67	35.67	35.67	6,418,400
25 Aug 2023	35.00	35.32	34.17	34.69	34.69	6,731,800
24 Aug 2023	35.12	35.65	34.59	35.10	35.10	7,884,700
23 Aug 2023	34.36	35.60	34.36	35.29	35.29	12,821,000
22 Aug 2023	33.95	34.08	33.46	34.08	34.08	4,374,100
21 Aug 2023	33.54	33.77	33.10	33.72	33.72	5,744,600
18 Aug 2023	33.33	33.38	32.98	33.30	33.30	5,800,700
17 Aug 2023	33.78	33.93	33.20	33.37	33.37	5,676,200
16 Aug 2023	34.07	34.19	33.57	33.58	33.58	4,487,600
15 Aug 2023	34.87	34.87	33.95	34.04	34.04	6,653,100
14 Aug 2023	35.03	35.17	34.48	34.90	34.90	4,765,500
11 Aug 2023	34.96	35.45	34.82	35.41	35.41	3,843,400
10 Aug 2023	35.28	35.49	34.64	34.97	34.97	5,345,700
09 Aug 2023	35.19	35.30	34.69	34.96	34.96	3,108,600
08 Aug 2023	34.86	35.27	34.59	35.12	35.12	3,740,000
07 Aug 2023	35.65	35.65	34.95	35.38	35.38	3,233,100
04 Aug 2023	35.70	36.19	35.56	35.56	35.56	5,665,600
03 Aug 2023	35.29	35.58	34.97	35.25	35.25	3,861,200
02 Aug 2023	36.25	36.25	34.95	35.14	35.14	7,780,600
01 Aug 2023	36.68	37.04	36.21	36.29	36.29	7,580,100
31 Jul 2023	36.86	38.09	36.86	37.66	37.66	6,845,700
28 Jul 2023	36.45	36.74	36.19	36.55	36.55	4,124,200
27 Jul 2023	37.54	37.59	36.10	36.10	36.10	10,154,300
26 Jul 2023	38.18	38.18	37.56	37.98	37.98	4,455,200
25 Jul 2023	37.60	38.18	37.46	38.05	38.05	4,222,800
24 Jul 2023	37.86	38.06	37.21	37.62	37.62	4,359,300
21 Jul 2023	37.75	38.10	37.66	37.91	37.91	3,188,300
20 Jul 2023	39.03	39.11	37.99	37.99	37.99	6,270,900
19 Jul 2023	39.16	39.34	38.94	39.06	39.06	2,738,900
18 Jul 2023	39.00	39.70	38.65	39.41	39.41	5,814,300
17 Jul 2023	38.04	38.63	37.76	38.54	38.54	3,148,100
14 Jul 2023	38.66	38.83	38.14	38.37	38.37	3,523,700
13 Jul 2023	38.50	38.80	38.35	38.65	38.65	3,982,100
12 Jul 2023	36.96	38.47	36.89	38.31	38.31	10,856,300
11 Jul 2023	36.32	36.82	36.15	36.26	36.26	4,522,500
10 Jul 2023	34.93	36.24	34.85	36.15	36.15	9,600,900
07 Jul 2023	34.75	35.47	34.67	35.06	35.06	5,687,900
06 Jul 2023	35.29	35.29	34.40	34.51	34.51	7,171,800
05 Jul 2023	36.55	36.66	35.41	35.43	35.43	5,499,400
03 Jul 2023	35.80	36.47	35.75	36.46	36.46	3,971,800
30 Jun 2023	35.28	35.66	34.81	35.66	35.66	4,749,500
29 Jun 2023	34.12	35.09	33.95	35.08	35.08	5,560,700
28 Jun 2023	34.65	34.83	34.29	34.33	34.33	6,806,300
27 Jun 2023	35.54	35.65	34.62	34.85	34.85	4,898,700
26 Jun 2023	35.41	35.80	35.04	35.59	35.59	3,950,200
23 Jun 2023	35.45	35.90	35.05	35.21	35.21	5,007,500
22 Jun 2023	35.08	35.39	34.86	35.21	35.21	6,604,000
21 Jun 2023	35.50	35.90	35.03	35.68	35.68	4,345,800
20 Jun 2023	36.50	36.51	35.59	35.77	35.77	7,588,900
16 Jun 2023	36.97	37.68	36.53	37.18	37.18	5,517,300
15 Jun 2023	36.41	36.73	36.18	36.71	36.71	4,238,600
14 Jun 2023	37.35	37.55	36.24	36.63	36.63	3,883,200
13 Jun 2023	37.63	37.96	36.78	36.78	36.78	6,417,800
12 Jun 2023	37.42	37.51	36.86	37.42	37.42	2,969,100
09 Jun 2023	37.92	38.03	37.37	37.41	37.41	4,434,500
08 Jun 2023	37.65	38.26	37.63	38.02	38.02	4,829,700
07 Jun 2023	38.01	38.95	37.02	37.19	37.19	5,647,400
06 Jun 2023	37.88	38.21	37.42	38.18	38.18	3,463,200
05 Jun 2023	37.53	38.10	37.37	37.87	37.87	3,216,100
02 Jun 2023	38.30	38.78	37.24	37.57	37.57	5,919,800
01 Jun 2023	37.39	38.88	37.34	38.50	38.50	8,033,300
31 May 2023	36.48	37.57	36.38	37.14	37.14	8,639,300
30 May 2023	36.63	36.86	36.20	36.42	36.42	4,045,500
26 May 2023	36.56	36.67	36.02	36.32	36.32	4,391,000
25 May 2023	36.58	36.65	35.79	36.05	36.05	6,238,200
24 May 2023	37.95	38.03	36.73	36.88	36.88	5,656,300
23 May 2023	37.74	38.24	37.59	37.92	37.92	3,877,400
22 May 2023	38.18	38.47	37.90	37.98	37.98	3,330,700
19 May 2023	38.19	38.85	37.79	38.30	38.30	5,190,700
18 May 2023	38.23	38.25	37.48	37.94	37.94	7,797,700
17 May 2023	39.08	39.10	38.44	38.92	38.92	4,275,500
16 May 2023	40.08	40.31	38.95	39.12	39.12	5,845,300
15 May 2023	40.11	40.68	40.06	40.31	40.31	3,240,400
12 May 2023	39.56	40.04	39.40	39.97	39.97	6,399,700
11 May 2023	40.81	41.08	39.49	39.53	39.53	10,289,900
10 May 2023	42.07	42.12	40.92	41.60	41.60	4,516,500
09 May 2023	41.84	42.09	41.58	41.88	41.88	2,884,500
08 May 2023	42.14	42.35	41.68	41.94	41.94	3,388,300
05 May 2023	40.99	42.10	40.65	41.81	41.81	4,614,700
04 May 2023	41.28	42.65	41.28	41.98	41.98	9,207,600
03 May 2023	40.92	41.49	40.60	41.13	41.13	5,175,800
02 May 2023	39.54	41.01	38.97	40.97	40.97	7,708,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,715.24+0.69(+0.00%)

VanEck Vectors Junior Gold Miners ETF (GDXJ)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,715.24
+0.69(+0.00%)