UK markets open in 4 hours 6 minutes

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
39.84+0.95 (+2.44%)
At close: 04:00PM EDT
39.88 +0.04 (+0.10%)
After hours: 07:59PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202339.4739.8739.1339.8439.845,965,800
29 Mar 202338.7639.3838.7538.8938.894,654,400
28 Mar 202338.0839.2937.7739.2539.257,069,200
27 Mar 202337.1338.0536.8937.9737.975,459,600
24 Mar 202337.9138.2037.3637.8937.896,308,700
23 Mar 202337.0538.1436.8737.6937.697,474,900
22 Mar 202336.0137.7735.9536.9536.959,118,500
21 Mar 202336.9937.0235.5635.9035.909,828,000
20 Mar 202337.3037.6736.9337.5937.596,876,800
17 Mar 202335.3737.3735.0836.7136.7115,313,900
16 Mar 202335.3035.3434.0434.7934.797,083,600
15 Mar 202335.9636.1234.6835.1335.138,455,800
14 Mar 202335.1535.6434.8235.4935.495,145,400
13 Mar 202334.2135.4834.2135.1535.1515,750,800
10 Mar 202333.1733.9132.8532.8832.889,307,000
09 Mar 202332.8333.3632.2632.3932.395,275,200
08 Mar 202332.7233.2432.2532.4832.484,998,000
07 Mar 202334.0034.0032.5132.6732.6712,252,600
06 Mar 202334.8334.9834.2034.4234.427,659,200
03 Mar 202334.8535.2534.6235.1235.125,040,600
02 Mar 202334.5034.6634.2734.5734.574,684,900
01 Mar 202334.1035.0433.9634.8134.818,040,300
28 Feb 202333.3234.0533.0333.7933.798,750,800
27 Feb 202333.1433.5433.0233.2533.255,313,800
24 Feb 202332.7333.0632.4633.0333.035,548,700
23 Feb 202333.4133.7033.0333.3533.353,345,200
22 Feb 202333.9033.9033.2033.4433.444,313,300
21 Feb 202334.5234.7333.7633.9633.965,420,600
17 Feb 202334.1534.7733.7234.5934.595,960,000
16 Feb 202334.5935.1534.0934.6934.694,666,900
15 Feb 202334.9434.9434.4134.8334.836,580,900
14 Feb 202335.3035.9834.8935.7735.775,703,500
13 Feb 202335.5435.8235.2335.3835.382,749,200
10 Feb 202336.0336.1335.3635.6435.643,703,900
09 Feb 202337.3837.4935.8336.0136.016,607,500
08 Feb 202337.2637.3136.7736.8536.852,928,300
07 Feb 202336.8337.7136.5737.2037.205,225,400
06 Feb 202336.9037.0436.5236.7336.733,767,100
03 Feb 202337.6337.8836.7836.8636.869,461,700
02 Feb 202340.0040.2738.2638.6838.688,412,400
01 Feb 202338.8240.2138.4339.8639.866,611,300
31 Jan 202338.6039.0938.3638.9538.953,611,300
30 Jan 202339.2939.4738.7838.7838.784,078,000
27 Jan 202339.9240.0339.2939.4939.495,053,400
26 Jan 202340.9240.9539.8240.2840.287,380,400
25 Jan 202339.9941.1639.9141.1241.123,898,800
24 Jan 202339.8640.7339.3440.6340.634,675,000
23 Jan 202339.6740.1139.3240.0340.034,241,000
20 Jan 202339.4040.3039.0640.2740.274,647,900
19 Jan 202338.8839.8838.6439.6039.605,750,100
18 Jan 202339.8640.1538.5638.5638.566,219,900
17 Jan 202340.1040.1338.7839.1039.108,727,800
13 Jan 202339.7540.5539.7140.4040.405,226,900
12 Jan 202339.7940.0439.0339.9039.904,874,200
11 Jan 202339.7439.8438.8239.1039.103,763,500
10 Jan 202339.1339.7038.7039.6839.684,508,700
09 Jan 202339.8639.9038.8638.9138.915,601,900
06 Jan 202338.9039.6338.2139.4839.486,961,200
05 Jan 202337.9138.1837.3338.1338.135,486,500
04 Jan 202337.5238.8237.4238.6438.648,251,400
03 Jan 202336.4237.4636.3236.8636.866,219,400
30 Dec 202236.0136.0435.3535.6535.654,284,500
29 Dec 202236.1536.4835.8535.9335.933,085,500
28 Dec 202236.6136.7035.5735.6835.685,753,700
27 Dec 202236.3737.6136.2237.1037.105,421,400
23 Dec 202235.8436.4635.1336.1236.124,531,900
22 Dec 202235.4135.7634.7635.7435.745,587,300
21 Dec 202235.8336.4335.8336.1336.135,069,900
20 Dec 202234.7535.9934.7035.6535.658,157,100
19 Dec 202234.9735.1733.8934.0634.067,037,500
19 Dec 20220.183 Dividend
16 Dec 202234.5135.3434.3435.2335.057,329,400
15 Dec 202235.0035.2334.4734.5134.339,836,100
14 Dec 202236.4436.6635.5236.1535.966,669,000
13 Dec 202237.1137.4836.1336.5036.316,362,900
12 Dec 202235.4935.7235.0135.5235.344,918,000
09 Dec 202236.3137.0735.6735.7035.516,801,600
08 Dec 202236.4936.7435.9436.1735.983,098,700
07 Dec 202235.5636.3935.4936.1035.917,081,800
06 Dec 202235.8236.1135.0835.1634.984,116,200
05 Dec 202236.6836.7535.2835.4035.228,834,200
02 Dec 202236.3637.4236.1037.2237.035,003,300
01 Dec 202236.6437.3036.2137.1336.948,119,700
30 Nov 202234.9335.9634.3335.7235.538,354,800
29 Nov 202233.9534.7433.9234.4734.296,451,400
28 Nov 202234.9334.9633.3433.4233.257,604,700
25 Nov 202235.5035.5535.0635.2335.053,052,600
23 Nov 202235.0035.8134.5935.6935.505,812,300
22 Nov 202233.6235.0133.6235.0134.839,033,000
21 Nov 202233.3933.4932.7733.4233.254,792,400
18 Nov 202233.1933.7433.0533.5933.424,417,700
17 Nov 202233.1333.4532.8433.3033.136,988,200
16 Nov 202233.9534.2333.6533.6833.515,240,600
15 Nov 202235.1335.1733.8634.1233.949,172,700
14 Nov 202234.4735.0234.2434.6834.505,834,700
11 Nov 202234.4934.8734.1234.6834.507,375,800
10 Nov 202233.9834.7433.3234.5934.4113,930,100
09 Nov 202232.7233.1631.7531.8631.699,149,000
08 Nov 202231.4933.3431.2132.8632.6913,526,700
07 Nov 202231.2831.5830.8531.4631.306,583,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...