Register for real-time alerts, custom portfolio, and market movers
GDXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 39.985 | 1.44 | 3.74% | 39.48 | 40.515 | 38.345 | 23,505 |
| May 16 2024 | 38.545 | -0.95 | -2.39% | 39.12 | 39.19 | 38.245 | 10,394 |
| May 15 2024 | 39.49 | 1.47 | 3.85% | 38.50 | 39.49 | 37.73 | 23,316 |
| May 14 2024 | 38.025 | 0.54 | 1.44% | 37.66 | 38.465 | 37.635 | 14,716 |
| May 13 2024 | 37.485 | -0.84 | -2.18% | 38.38 | 38.38 | 37.455 | 15,910 |
| May 10 2024 | 38.32 | 0.42 | 1.11% | 38.62 | 38.975 | 38.115 | 43,878 |
| May 09 2024 | 37.90 | 0.84 | 2.28% | 36.91 | 37.975 | 36.705 | 6,444 |
| May 08 2024 | 37.055 | 0.05 | 0.15% | 37.00 | 37.195 | 36.30 | 27,875 |
| May 07 2024 | 37.00 | 1.27 | 3.55% | 36.63 | 37.085 | 36.22 | 21,866 |
| May 03 2024 | 35.73 | -0.78 | -2.14% | 35.83 | 36.795 | 35.315 | 5,596 |
| May 02 2024 | 36.51 | 0.86 | 2.43% | 35.93 | 36.51 | 35.225 | 7,939 |
| May 01 2024 | 35.645 | -0.40 | -1.11% | 35.53 | 35.96 | 35.295 | 2,650 |
| Apr 30 2024 | 36.045 | -1.44 | -3.84% | 37.20 | 37.20 | 35.94 | 31,318 |
| Apr 29 2024 | 37.485 | 0.73 | 1.99% | 37.05 | 37.54 | 36.64 | 12,419 |
| Apr 26 2024 | 36.755 | 0.69 | 1.90% | 36.83 | 37.51 | 36.15 | 22,534 |
| Apr 25 2024 | 36.07 | 0.45 | 1.26% | 35.85 | 36.72 | 35.405 | 92,868 |
| Apr 24 2024 | 35.62 | -0.30 | -0.84% | 36.01 | 36.495 | 35.62 | 11,699 |
| Apr 23 2024 | 35.92 | 0.14 | 0.39% | 35.01 | 36.28 | 34.525 | 54,079 |
| Apr 22 2024 | 35.78 | -1.64 | -4.38% | 36.50 | 36.50 | 35.185 | 17,142 |
| Apr 19 2024 | 37.42 | 0.86 | 2.35% | 36.60 | 37.42 | 36.40 | 14,295 |
| Apr 18 2024 | 36.56 | 0.14 | 0.38% | 36.42 | 36.925 | 36.13 | 8,541 |
| Apr 17 2024 | 36.42 | 0.77 | 2.16% | 36.03 | 37.25 | 35.895 | 10,913 |
| Apr 16 2024 | 35.65 | -0.54 | -1.49% | 35.65 | 36.065 | 35.15 | 34,096 |
| Apr 15 2024 | 36.19 | -2.02 | -5.29% | 37.42 | 37.42 | 35.81 | 1,058,529 |
| Apr 12 2024 | 38.21 | 1.53 | 4.16% | 37.93 | 38.97 | 37.93 | 100,242 |
| Apr 11 2024 | 36.685 | -0.10 | -0.27% | 36.84 | 37.375 | 36.28 | 23,080 |
| Apr 10 2024 | 36.785 | -0.44 | -1.17% | 37.28 | 37.63 | 35.845 | 28,109 |
| Apr 09 2024 | 37.22 | 0.49 | 1.33% | 37.00 | 37.85 | 36.92 | 44,304 |
| Apr 08 2024 | 36.73 | 0.21 | 0.58% | 36.92 | 37.36 | 36.245 | 49,254 |
| Apr 05 2024 | 36.52 | 0.46 | 1.28% | 35.61 | 36.725 | 35.46 | 65,451 |
| Apr 04 2024 | 36.06 | 0.47 | 1.32% | 35.96 | 36.31 | 35.42 | 24,804 |
| Apr 03 2024 | 35.59 | 0.94 | 2.71% | 34.98 | 35.70 | 34.62 | 26,325 |
| Apr 02 2024 | 34.65 | 0.90 | 2.67% | 34.40 | 34.95 | 34.40 | 89,744 |
| Mar 28 2024 | 33.75 | 0.99 | 3.02% | 33.10 | 33.895 | 33.03 | 19,639 |
| Mar 27 2024 | 32.76 | 0.96 | 3.02% | 32.28 | 33.04 | 31.97 | 13,949 |
| Mar 26 2024 | 31.80 | 0.07 | 0.22% | 32.34 | 32.975 | 31.30 | 9,928 |
| Mar 25 2024 | 31.73 | -0.14 | -0.44% | 31.41 | 32.80 | 31.41 | 22,004 |
| Mar 22 2024 | 31.87 | 0.03 | 0.09% | 31.79 | 32.99 | 31.575 | 14,950 |
| Mar 21 2024 | 31.84 | 0.57 | 1.81% | 32.95 | 33.29 | 31.84 | 30,534 |
| Mar 20 2024 | 31.275 | -0.27 | -0.86% | 30.64 | 31.77 | 30.565 | 6,861 |
| Mar 19 2024 | 31.545 | -0.16 | -0.49% | 31.69 | 31.845 | 31.20 | 28,113 |
| Mar 18 2024 | 31.70 | 0.07 | 0.22% | 31.96 | 32.505 | 31.70 | 11,100 |
| Mar 15 2024 | 31.63 | -0.18 | -0.57% | 32.18 | 32.24 | 31.57 | 3,997 |
| Mar 14 2024 | 31.81 | -0.61 | -1.87% | 32.25 | 32.485 | 31.59 | 11,579 |
| Mar 13 2024 | 32.415 | 0.81 | 2.55% | 31.84 | 32.495 | 31.345 | 19,060 |
| Mar 12 2024 | 31.61 | -0.58 | -1.79% | 32.00 | 32.095 | 30.935 | 30,223 |
| Mar 11 2024 | 32.185 | 0.76 | 2.40% | 31.43 | 32.215 | 31.085 | 20,710 |
| Mar 08 2024 | 31.43 | 0.00 | 0.00% | 31.50 | 32.365 | 31.43 | 21,590 |
| Mar 07 2024 | 31.43 | 0.17 | 0.54% | 31.74 | 31.80 | 30.915 | 262,392 |
| Mar 06 2024 | 31.26 | 0.37 | 1.20% | 30.89 | 31.355 | 30.295 | 12,323 |
| Mar 05 2024 | 30.89 | 0.77 | 2.56% | 30.51 | 31.125 | 30.26 | 51,044 |
| Mar 04 2024 | 30.12 | 1.24 | 4.29% | 29.50 | 30.42 | 29.155 | 27,660 |
| Mar 01 2024 | 28.88 | 0.96 | 3.44% | 28.10 | 29.09 | 27.745 | 13,647 |
| Feb 29 2024 | 27.92 | 0.22 | 0.79% | 27.55 | 29.035 | 27.36 | 33,085 |
| Feb 28 2024 | 27.70 | -0.17 | -0.61% | 27.82 | 28.035 | 27.39 | 5,830 |
| Feb 27 2024 | 27.87 | 0.02 | 0.05% | 28.19 | 28.30 | 27.77 | 21,538 |
| Feb 26 2024 | 27.855 | -0.11 | -0.38% | 28.20 | 28.42 | 27.71 | 7,164 |
| Feb 23 2024 | 27.96 | 0.27 | 0.98% | 27.60 | 28.06 | 27.53 | 1,226 |
| Feb 22 2024 | 27.69 | -0.44 | -1.55% | 28.47 | 29.60 | 27.69 | 24,792 |
| Feb 21 2024 | 28.125 | -0.13 | -0.44% | 28.47 | 28.755 | 27.875 | 17,096 |
| Feb 20 2024 | 28.25 | -0.06 | -0.21% | 28.47 | 29.295 | 28.18 | 38,406 |
| Feb 19 2024 | 28.31 | 0.11 | 0.39% | 28.19 | 28.62 | 28.15 | 18,096 |
