Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck Vectors Jnr Gold Miners A Shares

(GDXJ)
Sector: n/a
$46.97
$-4.57 -8.86
Last updated: 16:49:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $50.57 $51.27 $45.00 $46.97 84,273
03/04/2025 $50.79 $52.00 $48.78 $51.54 128,932
02/04/2025 $51.33 $51.60 $50.71 $51.16 35,647
01/04/2025 $51.34 $51.94 $50.97 $51.65 24,661
31/03/2025 $52.18 $52.21 $49.79 $50.98 44,482
28/03/2025 $53.00 $53.00 $51.36 $51.57 59,542
27/03/2025 $50.99 $51.80 $50.61 $51.50 69,366
26/03/2025 $50.75 $51.44 $50.40 $50.61 38,088
25/03/2025 $50.53 $51.59 $49.67 $51.04 17,822
24/03/2025 $49.97 $50.54 $49.77 $50.04 8,105
21/03/2025 $50.77 $50.77 $49.34 $49.81 16,065
20/03/2025 $50.97 $50.97 $50.01 $50.79 48,749
19/03/2025 $50.74 $50.92 $49.90 $50.52 33,345
18/03/2025 $51.05 $51.81 $50.83 $51.38 72,912
17/03/2025 $49.48 $50.43 $49.25 $50.37 23,750
14/03/2025 $49.41 $49.80 $49.13 $49.51 20,284
13/03/2025 $47.69 $49.06 $47.02 $48.86 26,052
12/03/2025 $46.46 $47.09 $46.06 $47.09 10,705
11/03/2025 $47.10 $47.21 $44.77 $45.97 41,609
10/03/2025 $46.77 $46.77 $45.46 $45.73 50,549
07/03/2025 $46.35 $47.22 $46.02 $46.37 8,395
06/03/2025 $46.20 $46.89 $45.32 $46.83 5,737
05/03/2025 $44.37 $45.97 $44.15 $45.97 43,600
04/03/2025 $44.26 $45.37 $43.34 $43.52 49,714
03/03/2025 $44.04 $45.20 $43.82 $44.49 40,056
28/02/2025 $43.58 $43.58 $42.34 $43.45 21,843
27/02/2025 $45.21 $45.27 $44.00 $44.04 60,527
26/02/2025 $44.85 $45.53 $44.33 $45.44 8,117
25/02/2025 $45.15 $45.40 $44.08 $44.30 16,057
24/02/2025 $45.78 $45.88 $44.63 $45.11 42,199
21/02/2025 $46.97 $47.10 $45.57 $45.81 12,655
20/02/2025 $46.34 $47.58 $46.18 $47.54 8,942
19/02/2025 $46.46 $46.69 $45.61 $45.70 8,623
18/02/2025 $46.13 $46.43 $45.70 $46.09 24,976
17/02/2025 $46.28 $46.41 $45.81 $46.13 6,465
14/02/2025 $46.95 $47.89 $46.31 $46.31 43,522
13/02/2025 $47.15 $47.28 $46.42 $46.95 16,066
12/02/2025 $46.36 $46.52 $45.30 $46.52 25,198
11/02/2025 $47.08 $47.09 $46.09 $46.81 12,975
10/02/2025 $46.55 $47.35 $46.55 $47.03 23,233
07/02/2025 $46.28 $46.87 $46.02 $46.17 11,403
06/02/2025 $46.34 $46.67 $45.78 $46.63 17,040
05/02/2025 $45.44 $46.91 $45.44 $46.63 19,946
04/02/2025 $44.25 $45.12 $43.94 $44.79 43,496
03/02/2025 $43.00 $44.79 $42.89 $44.79 15,738
31/01/2025 $44.41 $44.41 $43.94 $44.16 17,587
30/01/2025 $42.72 $44.75 $42.72 $44.60 8,336
29/01/2025 $42.02 $42.93 $42.02 $42.61 4,812
28/01/2025 $41.64 $42.04 $41.48 $41.63 3,308
27/01/2025 $42.19 $42.51 $41.44 $41.44 16,021
24/01/2025 $42.55 $43.02 $42.53 $42.88 18,196
23/01/2025 $42.29 $42.29 $41.47 $41.79 20,524
22/01/2025 $42.75 $43.00 $42.13 $42.25 7,411
21/01/2025 $42.14 $42.68 $41.46 $42.59 27,639
20/01/2025 $41.23 $41.71 $41.23 $41.49 4,478
17/01/2025 $41.13 $41.69 $40.78 $41.69 2,829
16/01/2025 $41.87 $41.96 $41.39 $41.03 5,706
15/01/2025 $41.30 $42.16 $40.95 $41.03 14,905
14/01/2025 $40.22 $41.32 $40.09 $41.32 4,620
13/01/2025 $40.78 $40.87 $39.46 $39.82 6,338
10/01/2025 $41.51 $41.66 $40.55 $40.84 25,250
09/01/2025 $40.52 $41.64 $40.52 $40.99 3,692
08/01/2025 $40.23 $40.52 $39.78 $40.50 2,479
07/01/2025 $39.67 $40.86 $39.67 $40.08 19,191
06/01/2025 $39.90 $40.52 $39.48 $39.63 10,253
03/01/2025 $40.28 $40.33 $39.94 $39.94 4,268
02/01/2025 $38.96 $40.09 $38.83 $40.08 7,619
01/01/2025 $37.91 $38.34 $37.91 $38.10 2,365
31/12/2024 $37.91 $38.34 $37.91 $38.10 2,365
30/12/2024 $38.34 $39.16 $37.59 $37.65 6,803
27/12/2024 $39.57 $39.57 $38.19 $38.40 945
26/12/2024 $38.81 $39.61 $38.81 $38.84 234
25/12/2024 $38.81 $39.61 $38.81 $38.84 234
24/12/2024 $38.81 $39.61 $38.81 $38.84 234
23/12/2024 $38.95 $39.36 $38.51 $38.65 13,561
20/12/2024 $38.58 $39.57 $38.23 $39.27 13,633
19/12/2024 $39.61 $39.71 $38.60 $38.79 17,679
18/12/2024 $41.31 $41.31 $40.11 $40.49 12,579
17/12/2024 $40.89 $41.21 $40.30 $40.32 5,519
16/12/2024 $41.60 $41.79 $40.89 $40.89 7,949
13/12/2024 $42.33 $42.63 $41.10 $41.13 9,703
12/12/2024 $44.21 $44.68 $42.36 $42.77 49,151
11/12/2024 $43.01 $44.60 $43.01 $44.30 6,144
10/12/2024 $43.43 $43.93 $43.10 $43.18 17,202
09/12/2024 $42.07 $44.19 $42.07 $44.03 37,325
06/12/2024 $42.72 $42.72 $41.67 $41.83 3,492
05/12/2024 $43.32 $43.32 $42.18 $42.19 3,046
04/12/2024 $42.15 $42.73 $42.15 $42.71 12,686
03/12/2024 $41.51 $42.69 $41.14 $42.69 24,899
02/12/2024 $41.37 $41.62 $40.91 $41.14 11,134
29/11/2024 $42.16 $42.17 $41.72 $41.76 4,361
28/11/2024 $40.01 $41.90 $40.00 $41.08 10,742
27/11/2024 $41.35 $41.90 $41.33 $41.42 8,469
26/11/2024 $40.54 $41.44 $40.54 $41.15 34,845
25/11/2024 $41.88 $42.15 $40.68 $40.85 10,333
22/11/2024 $42.90 $43.29 $42.16 $42.09 4,796
21/11/2024 $41.80 $42.50 $41.80 $42.09 17,467
20/11/2024 $41.63 $42.02 $41.54 $41.70 4,519
19/11/2024 $41.91 $42.25 $41.47 $41.63 28,349
18/11/2024 $39.76 $42.72 $39.76 $41.74 14,104
15/11/2024 $39.65 $40.38 $39.36 $39.89 14,182
14/11/2024 $39.12 $39.90 $38.65 $39.89 40,767
13/11/2024 $40.38 $40.86 $39.95 $40.15 39,487
12/11/2024 $40.36 $41.07 $40.00 $40.15 15,328
11/11/2024 $42.98 $43.19 $40.41 $40.64 52,797
08/11/2024 $43.41 $44.10 $42.91 $43.04 51,972
07/11/2024 $42.65 $43.69 $42.65 $43.40 35,446
06/11/2024 $44.32 $44.86 $41.85 $43.11 35,448
05/11/2024 $44.71 $45.16 $44.34 $44.47 7,211
04/11/2024 $44.98 $45.17 $44.50 $44.72 9,736
01/11/2024 $45.52 $45.94 $45.03 $45.03 3,390
31/10/2024 $46.59 $46.59 $44.46 $44.95 7,350
30/10/2024 $46.75 $47.47 $45.88 $46.67 37,469
29/10/2024 $46.51 $47.19 $46.19 $46.67 46,705
28/10/2024 $46.64 $46.65 $46.02 $46.49 18,412
25/10/2024 $47.53 $47.53 $46.57 $47.04 25,093
24/10/2024 $47.79 $48.79 $43.78 $47.14 26,101
23/10/2024 $48.58 $48.91 $47.04 $47.14 96,432
22/10/2024 $48.08 $48.65 $47.80 $48.43 18,041
21/10/2024 $48.46 $48.46 $47.23 $47.42 55,258
18/10/2024 $45.65 $46.77 $45.44 $46.77 29,074
17/10/2024 $44.89 $45.50 $44.50 $45.43 6,039
16/10/2024 $44.11 $45.50 $43.51 $45.50 9,380
15/10/2024 $43.48 $43.98 $43.14 $43.87 9,788
14/10/2024 $43.76 $43.87 $42.94 $43.11 28,164
11/10/2024 $43.40 $43.78 $43.29 $43.76 10,943
10/10/2024 $41.90 $42.61 $41.66 $42.33 21,679
09/10/2024 $41.36 $41.80 $41.02 $41.38 8,464
08/10/2024 $41.70 $42.03 $41.20 $41.21 4,739
07/10/2024 $42.50 $42.69 $41.72 $41.80 15,505

Market data

Select a section