UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202334.6534.9034.1334.1534.153,028,841
21 Sept 202334.4934.7734.1234.2334.237,581,000
20 Sept 202335.1835.9335.1535.2235.226,188,100
19 Sept 202335.8035.8034.9335.0535.055,840,500
18 Sept 202335.7035.8735.2235.7135.714,750,800
15 Sept 202335.4036.1435.3835.7935.798,045,300
14 Sept 202334.3335.2834.3334.9134.915,995,000
13 Sept 202334.4134.6934.1734.2834.283,240,000
12 Sept 202333.9734.8433.9434.4434.443,864,600
11 Sept 202334.3934.8334.1734.3734.374,109,700
08 Sept 202334.1934.7233.9634.0434.043,465,800
07 Sept 202334.2134.2133.8734.0134.014,165,700
06 Sept 202334.3234.8034.1634.2734.275,198,900
05 Sept 202335.0935.3634.3734.4834.487,331,200
01 Sept 202336.5936.8035.5535.5635.566,760,900
31 Aug 202336.3736.4935.7135.9935.997,814,300
30 Aug 202336.7437.0836.1936.3536.354,073,400
29 Aug 202335.5636.4835.3636.4636.466,544,200
28 Aug 202334.7435.8434.6735.6735.676,418,400
25 Aug 202335.0035.3234.1734.6934.696,731,800
24 Aug 202335.1235.6534.5935.1035.107,884,700
23 Aug 202334.3635.6034.3635.2935.2912,821,000
22 Aug 202333.9534.0833.4634.0834.084,374,100
21 Aug 202333.5433.7733.1033.7233.725,744,600
18 Aug 202333.3333.3832.9833.3033.305,800,700
17 Aug 202333.7833.9333.2033.3733.375,676,200
16 Aug 202334.0734.1933.5733.5833.584,487,600
15 Aug 202334.8734.8733.9534.0434.046,653,100
14 Aug 202335.0335.1734.4834.9034.904,765,500
11 Aug 202334.9635.4534.8235.4135.413,843,400
10 Aug 202335.2835.4934.6434.9734.975,345,700
09 Aug 202335.1935.3034.6934.9634.963,108,600
08 Aug 202334.8635.2734.5935.1235.123,740,000
07 Aug 202335.6535.6534.9535.3835.383,233,100
04 Aug 202335.7036.1935.5635.5635.565,665,600
03 Aug 202335.2935.5834.9735.2535.253,861,200
02 Aug 202336.2536.2534.9535.1435.147,780,600
01 Aug 202336.6837.0436.2136.2936.297,580,100
31 Jul 202336.8638.0936.8637.6637.666,845,700
28 Jul 202336.4536.7436.1936.5536.554,124,200
27 Jul 202337.5437.5936.1036.1036.1010,154,300
26 Jul 202338.1838.1837.5637.9837.984,455,200
25 Jul 202337.6038.1837.4638.0538.054,222,800
24 Jul 202337.8638.0637.2137.6237.624,359,300
21 Jul 202337.7538.1037.6637.9137.913,188,300
20 Jul 202339.0339.1137.9937.9937.996,270,900
19 Jul 202339.1639.3438.9439.0639.062,738,900
18 Jul 202339.0039.7038.6539.4139.415,814,300
17 Jul 202338.0438.6337.7638.5438.543,148,100
14 Jul 202338.6638.8338.1438.3738.373,523,700
13 Jul 202338.5038.8038.3538.6538.653,982,100
12 Jul 202336.9638.4736.8938.3138.3110,856,300
11 Jul 202336.3236.8236.1536.2636.264,522,500
10 Jul 202334.9336.2434.8536.1536.159,600,900
07 Jul 202334.7535.4734.6735.0635.065,687,900
06 Jul 202335.2935.2934.4034.5134.517,171,800
05 Jul 202336.5536.6635.4135.4335.435,499,400
03 Jul 202335.8036.4735.7536.4636.463,971,800
30 Jun 202335.2835.6634.8135.6635.664,749,500
29 Jun 202334.1235.0933.9535.0835.085,560,700
28 Jun 202334.6534.8334.2934.3334.336,806,300
27 Jun 202335.5435.6534.6234.8534.854,898,700
26 Jun 202335.4135.8035.0435.5935.593,950,200
23 Jun 202335.4535.9035.0535.2135.215,007,500
22 Jun 202335.0835.3934.8635.2135.216,604,000
21 Jun 202335.5035.9035.0335.6835.684,345,800
20 Jun 202336.5036.5135.5935.7735.777,588,900
16 Jun 202336.9737.6836.5337.1837.185,517,300
15 Jun 202336.4136.7336.1836.7136.714,238,600
14 Jun 202337.3537.5536.2436.6336.633,883,200
13 Jun 202337.6337.9636.7836.7836.786,417,800
12 Jun 202337.4237.5136.8637.4237.422,969,100
09 Jun 202337.9238.0337.3737.4137.414,434,500
08 Jun 202337.6538.2637.6338.0238.024,829,700
07 Jun 202338.0138.9537.0237.1937.195,647,400
06 Jun 202337.8838.2137.4238.1838.183,463,200
05 Jun 202337.5338.1037.3737.8737.873,216,100
02 Jun 202338.3038.7837.2437.5737.575,919,800
01 Jun 202337.3938.8837.3438.5038.508,033,300
31 May 202336.4837.5736.3837.1437.148,639,300
30 May 202336.6336.8636.2036.4236.424,045,500
26 May 202336.5636.6736.0236.3236.324,391,000
25 May 202336.5836.6535.7936.0536.056,238,200
24 May 202337.9538.0336.7336.8836.885,656,300
23 May 202337.7438.2437.5937.9237.923,877,400
22 May 202338.1838.4737.9037.9837.983,330,700
19 May 202338.1938.8537.7938.3038.305,190,700
18 May 202338.2338.2537.4837.9437.947,797,700
17 May 202339.0839.1038.4438.9238.924,275,500
16 May 202340.0840.3138.9539.1239.125,845,300
15 May 202340.1140.6840.0640.3140.313,240,400
12 May 202339.5640.0439.4039.9739.976,399,700
11 May 202340.8141.0839.4939.5339.5310,289,900
10 May 202342.0742.1240.9241.6041.604,516,500
09 May 202341.8442.0941.5841.8841.882,884,500
08 May 202342.1442.3541.6841.9441.943,388,300
05 May 202340.9942.1040.6541.8141.814,614,700
04 May 202341.2842.6541.2841.9841.989,207,600
03 May 202340.9241.4940.6041.1341.135,175,800
02 May 202339.5441.0138.9740.9740.977,708,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...