VanEck Junior Gold Miners ETF Historical Data - GDXJ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Junior Gold Miners ETF (GDXJ)
VanEck Junior Gold Miners ETF (GDXJ) Historical

VanEck Junior Gold Miners ETF (GDXJ)

42.67

0.28

( 0.66% )

Updated: 10:52:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.27	5.61881188119	40.4	42.87	39.88	6331746	41.19946753	SP
4	3.15	7.97064777328	39.52	44.7	38.79	7474260	41.40912163	SP
12	9.21	27.5254034668	33.46	44.7	30.885	6404414	37.31662998	SP
26	8.14	23.5737040255	34.53	44.7	30.885	6589615	36.49461531	SP
52	2.26	5.59267508043	40.41	44.7	30.461	5819316	36.13845494	SP
156	-6.1	-12.5076891532	48.77	55.79	25.8001	6255253	38.52770483	SP
260	12.8	42.8523602277	29.87	65.9501	19.2	8987079	39.81158958	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	42.39	0.4	0.95	42.34	42.64	41.755	4096085
1714084200	41.99	0.99	2.41	40.79	42.14	40.49	7977919
1713997800	41	-0.17	-0.41	40.89	41.28	40.73	3764516
1713911400	41.17	0.97	2.41	40.13	41.319	39.88	6465233
1713825000	40.2	-1.99	-4.72	40.4	41.155	40.07	9853254
1713565800	42.19	0.53	1.27	41.84	42.585	41.71	5175794
1713479400	41.66	0.2	0.48	42.1	42.16	41.32	4507172
1713393000	41.46	0.63	1.54	41.52	42.2	40.96	8977564
1713306600	40.83	-0.73	-1.76	40.97	41.135	40.09	8976870
1713220200	41.56	-0.43	-1.02	42.38	42.51	40.898	10331678
1712961000	41.99	-0.93	-2.17	43.81	44.7	41.7	16360794
1712874600	42.92	1.04	2.48	42.48	42.93	41.71	5792639
1712788200	41.88	-0.78	-1.83	41.48	42.54	41.06	8447281
1712701800	42.66	0.75	1.79	42.69	43.26	42.375	7939979
1712615400	41.91	0.02	0.05	42.4	42.64	41.38	6411842
1712356200	41.89	1.39	3.43	40.82	42.12	40.49	7937254
1712269800	40.5	-0.6	-1.46	41.035	41.32	40.455	7558987
1712183400	41.1	1.26	3.16	39.74	41.21	39.62	8195854
1712097000	39.84	0.64	1.63	39.4	39.94	39.15	7737598
1712010600	39.2	0.46	1.19	39.52	39.68	38.79	6370847
1711665000	38.74	0.85	2.24	38.26	38.9	38.01	8526335
1711578600	37.89	1.37	3.75	36.74	37.89	36.69	5314423
1711492200	36.52	-0.03	-0.08	37.27	37.36	36.505	4519417
1711405800	36.55	0.4	1.11	36.5	37.19	36.5	5029532
1711146600	36.15	-0.53	-1.44	36.49	36.79	36.13	4676483
1711060200	36.68	-0.57	-1.53	37.75	37.88	36.68	8402964
1710973800	37.25	1.72	4.84	35.425	37.56	35.34	7230450
1710887400	35.53	-0.82	-2.26	36.2	36.2	35.49	4341980
1710801000	36.35	-0.39	-1.06	36.86	36.91	36.35	4084820
1710541800	36.74	0.25	0.69	36.29	36.8	36.08	4216759
1710455400	36.49	-0.38	-1.03	36.52	36.72	36.165	10059985
1710369000	36.87	0.75	2.08	36.26	37.16	36.15	6903106
1710282600	36.12	-0.48	-1.31	35.78	36.16	35.44	7324308
1710196200	36.6	0.67	1.86	35.9	36.875	35.56	7159710
1709940600	35.93	-0.15	-0.42	36.36	36.45	35.78	6502933
1709854200	36.08	0.57	1.61	35.88	36.12	35.6	5091431
1709767800	35.51	0.73	2.10	35.25	35.85	35.13	6089595
1709681400	34.78	0.03	0.09	35.22	35.35	34.685	8054802
1709595000	34.75	1.51	4.54	33.75	34.75	33.66	10705029
1709335800	33.24	1.36	4.27	32.03	33.35	31.725	9886349
1709249400	31.88	0.68	2.18	31.77	32.215	31.7	5740018
1709163000	31.2	-0.46	-1.45	31.44	31.48	31	4673242
1709076600	31.66	-0.27	-0.85	31.92	32	31.635	3880600
1708990200	31.93	-0.39	-1.21	31.98	32.03	31.59	5050952
1708731000	32.32	0.57	1.80	31.84	32.415	31.385	6243977
1708644600	31.75	-0.5	-1.55	32.24	32.27	31.64	7670887
1708558200	32.25	-0.17	-0.52	32.38	32.4	31.8	5772896
1708471800	32.42	-0.01	-0.03	32.659999	32.68	32.1405	3193791
1708126200	32.43	0.02	0.06	32.07	32.74	32.03	4043906
1708039800	32.409999	0.89	2.82	31.9	32.768	31.87	7445877
1707953400	31.52	0.4	1.29	31.3	31.61	31.08	5307650
1707867000	31.12	-2.13	-6.41	32.34	32.39	30.885	12925590
1707780600	33.25	0.45	1.37	32.7	33.4	32.64	3759977
1707521400	32.799999	-0.33	-1.00	33.17	33.17	32.549999	3442556
1707435000	33.13	-0.17	-0.51	33.21	33.39	33.07	2759245
1707348600	33.299999	-0.46	-1.36	33.59	33.7999	33.27	2806834
1707262200	33.76	0.62	1.87	33.35	33.81	33.2	3682873
1707175800	33.14	-0.86	-2.53	33.46	33.57	32.95	4403841
1706916600	34	-1.21	-3.44	34.21	34.21	33.6106	6698138
1706830200	35.21	1.41	4.17	34.18	35.245	34.12	9143468
1706743800	33.8	-0.47	-1.37	34.44	35.045	33.79	6419916
1706657400	34.27	-0.32	-0.93	34.78	34.87	34.02	4733492
1706571000	34.59	0.46	1.35	34.46	34.64	33.85	4099118

VanEck Junior Gold Miner...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions