Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck Vectors Jnr Gold Miners A Shares

(GDXJ)
Sector: n/a
$89.93
$-1.22 -1.34
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $89.48 $92.60 $88.88 $89.93 134,364
09/10/2025 $93.58 $95.28 $91.15 $91.15 84,256
08/10/2025 $91.64 $94.22 $91.59 $93.88 49,892
07/10/2025 $91.86 $92.83 $91.00 $91.59 78,071
06/10/2025 $91.35 $93.53 $90.82 $93.39 96,301
03/10/2025 $90.09 $90.85 $89.54 $90.11 89,639
02/10/2025 $90.35 $91.30 $86.76 $87.04 106,179
01/10/2025 $89.15 $91.24 $89.00 $89.74 49,006
30/09/2025 $89.36 $90.18 $86.51 $88.69 74,938
29/09/2025 $89.00 $89.70 $88.33 $88.80 79,153
26/09/2025 $84.23 $86.78 $84.19 $86.64 53,319
25/09/2025 $84.00 $85.24 $83.33 $83.88 69,865
24/09/2025 $86.15 $86.56 $84.49 $84.61 72,232
23/09/2025 $85.62 $87.17 $83.00 $86.26 47,370
22/09/2025 $83.83 $85.35 $82.94 $84.57 88,000
19/09/2025 $79.02 $81.92 $78.60 $81.49 62,155
18/09/2025 $78.63 $79.91 $77.46 $78.01 20,164
17/09/2025 $79.97 $80.00 $78.22 $79.81 31,333
16/09/2025 $82.43 $83.06 $80.19 $80.19 38,259
15/09/2025 $80.67 $82.85 $80.45 $82.64 58,859
12/09/2025 $82.39 $82.42 $80.93 $81.07 28,185
11/09/2025 $79.90 $80.83 $79.21 $80.83 26,953
10/09/2025 $77.97 $79.41 $77.55 $78.53 39,834
09/09/2025 $78.58 $79.11 $77.02 $77.02 52,884
08/09/2025 $76.64 $78.73 $76.37 $77.94 32,488
05/09/2025 $74.74 $76.71 $74.74 $76.23 54,532
04/09/2025 $75.20 $75.40 $74.13 $74.52 37,787
03/09/2025 $76.51 $76.51 $74.29 $76.26 47,338
02/09/2025 $73.79 $74.86 $72.32 $74.78 86,858
01/09/2025 $72.87 $74.34 $72.65 $74.00 75,372
29/08/2025 $69.52 $70.96 $69.18 $70.77 9,627
28/08/2025 $70.00 $70.17 $69.04 $69.21 37,252
27/08/2025 $69.53 $69.80 $68.61 $69.27 32,109
26/08/2025 $68.96 $69.89 $68.33 $69.67 81,359
25/08/2025 $66.94 $69.26 $66.58 $68.97 43,376
22/08/2025 $66.94 $69.26 $66.58 $68.97 43,376
21/08/2025 $65.79 $67.72 $65.42 $67.36 24,589
20/08/2025 $64.80 $65.80 $64.50 $65.64 30,506
19/08/2025 $66.69 $66.90 $64.80 $65.01 26,166
18/08/2025 $66.89 $66.89 $65.76 $65.87 15,702
15/08/2025 $66.38 $66.70 $65.64 $66.70 26,724
14/08/2025 $66.20 $66.46 $64.75 $65.58 16,624
13/08/2025 $66.22 $66.90 $65.80 $65.90 19,635
12/08/2025 $65.14 $65.50 $64.77 $65.35 36,297
11/08/2025 $64.59 $64.91 $63.43 $64.88 24,750
08/08/2025 $65.72 $66.23 $65.25 $65.78 72,295
07/08/2025 $64.74 $65.71 $64.46 $65.13 44,960
06/08/2025 $62.59 $63.67 $62.36 $63.56 30,730
05/08/2025 $60.48 $62.34 $60.26 $62.03 78,280
04/08/2025 $58.99 $60.94 $58.99 $60.48 51,701
01/08/2025 $57.95 $60.09 $57.21 $59.01 56,608
31/07/2025 $58.97 $59.09 $58.36 $58.00 869
30/07/2025 $60.11 $60.39 $59.21 $59.31 15,274
29/07/2025 $59.70 $60.16 $59.51 $59.80 18,842
28/07/2025 $61.13 $61.38 $59.21 $59.56 28,510
25/07/2025 $61.32 $61.43 $60.54 $60.78 53,155
24/07/2025 $62.25 $62.59 $61.16 $61.93 14,756
23/07/2025 $63.37 $63.64 $62.91 $63.00 18,151
22/07/2025 $61.77 $63.28 $61.51 $63.13 22,697
21/07/2025 $60.43 $62.57 $60.18 $62.44 14,269
18/07/2025 $61.29 $61.30 $59.92 $60.08 36,983
17/07/2025 $60.49 $60.59 $59.30 $59.71 15,616
16/07/2025 $61.48 $61.67 $59.92 $61.30 60,423
15/07/2025 $62.43 $62.59 $60.59 $60.59 25,585
14/07/2025 $62.47 $63.15 $62.12 $62.44 38,134
11/07/2025 $60.83 $62.35 $60.80 $62.35 39,530
10/07/2025 $61.10 $61.41 $60.06 $60.54 40,141
09/07/2025 $59.74 $60.39 $59.34 $60.29 51,936
08/07/2025 $62.48 $62.80 $59.50 $59.90 16,013
07/07/2025 $60.67 $61.81 $59.97 $61.65 28,572
04/07/2025 $61.68 $62.16 $61.53 $61.62 4,635
03/07/2025 $61.77 $61.78 $60.45 $61.50 34,219
02/07/2025 $61.02 $61.54 $60.82 $60.93 36,645
01/07/2025 $61.39 $62.21 $61.14 $61.22 40,436
30/06/2025 $60.09 $60.39 $59.36 $60.34 18,653
27/06/2025 $60.44 $60.54 $58.85 $59.06 28,269
26/06/2025 $60.65 $61.00 $60.17 $60.71 40,180
25/06/2025 $60.10 $60.45 $59.64 $59.73 24,926
24/06/2025 $60.52 $61.02 $58.88 $60.22 59,890
23/06/2025 $61.42 $64.04 $59.32 $62.21 24,443
20/06/2025 $61.17 $62.00 $60.73 $61.24 28,861
19/06/2025 $62.00 $62.00 $61.25 $61.46 7,054
18/06/2025 $63.00 $63.04 $62.38 $62.73 25,857
17/06/2025 $63.05 $63.61 $62.52 $63.06 49,816
16/06/2025 $63.77 $63.95 $62.98 $63.36 32,509
13/06/2025 $64.33 $64.81 $63.72 $64.47 42,017
12/06/2025 $62.99 $63.79 $62.08 $63.65 75,575
11/06/2025 $61.89 $62.87 $61.68 $62.11 12,494
10/06/2025 $62.83 $63.33 $61.80 $61.80 21,351
09/06/2025 $62.57 $63.10 $62.38 $63.06 32,401
06/06/2025 $63.79 $64.12 $62.13 $62.57 59,528
05/06/2025 $62.31 $64.74 $62.02 $63.53 39,028
04/06/2025 $62.21 $62.94 $61.79 $62.94 139,952
03/06/2025 $61.57 $61.57 $60.74 $61.36 57,809
02/06/2025 $59.97 $62.48 $59.50 $62.29 124,669
30/05/2025 $58.14 $58.55 $57.57 $58.20 69,554
29/05/2025 $57.87 $59.12 $57.86 $58.65 64,891
28/05/2025 $57.87 $58.34 $57.39 $57.84 23,683
27/05/2025 $57.73 $58.27 $56.90 $57.85 42,909
26/05/2025 $57.80 $58.35 $57.37 $58.24 21,915
23/05/2025 $57.80 $58.35 $57.37 $58.24 21,915
22/05/2025 $57.37 $57.78 $56.47 $57.04 28,571
21/05/2025 $56.65 $57.27 $56.13 $57.05 75,188
20/05/2025 $53.69 $55.31 $53.34 $55.21 44,496
19/05/2025 $53.92 $54.33 $53.44 $54.10 75,175
16/05/2025 $53.02 $53.02 $51.90 $52.05 130,507
15/05/2025 $51.81 $53.03 $51.18 $53.03 87,178
14/05/2025 $52.85 $53.53 $51.90 $52.16 45,839
13/05/2025 $53.81 $53.82 $52.89 $53.53 53,316
12/05/2025 $56.62 $57.30 $53.78 $53.84 71,500
09/05/2025 $56.80 $57.47 $56.35 $57.44 16,364
08/05/2025 $56.61 $57.40 $56.35 $57.03 62,007
07/05/2025 $57.20 $57.50 $56.47 $57.13 48,936
06/05/2025 $56.16 $56.95 $55.95 $56.85 36,961
05/05/2025 $54.07 $54.51 $53.14 $53.22 17,615
02/05/2025 $54.07 $54.51 $53.14 $53.22 17,615
01/05/2025 $55.30 $55.30 $53.04 $53.19 68,669
30/04/2025 $54.64 $55.21 $53.70 $55.11 93,302
29/04/2025 $54.75 $55.53 $54.61 $54.75 44,826
28/04/2025 $54.65 $55.45 $54.20 $54.73 59,798
25/04/2025 $55.34 $55.58 $54.18 $54.62 49,415
24/04/2025 $55.56 $56.70 $55.23 $55.76 44,815
23/04/2025 $55.30 $55.86 $54.00 $54.78 67,730
22/04/2025 $59.79 $60.50 $58.05 $58.32 43,442
21/04/2025 $58.83 $58.83 $56.92 $57.42 32,977
18/04/2025 $58.83 $58.83 $56.92 $57.42 32,977
17/04/2025 $58.83 $58.83 $56.92 $57.42 32,977
16/04/2025 $58.95 $59.66 $58.09 $58.96 56,351
15/04/2025 $56.89 $57.16 $56.46 $56.67 50,050
14/04/2025 $55.35 $56.11 $54.56 $56.03 27,445
11/04/2025 $53.17 $55.42 $53.16 $54.77 59,760
10/04/2025 $50.56 $52.30 $49.73 $52.24 44,041

Market data

Select a section