Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GDXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 36.83 | -0.49 | -1.30% | 37.02 | 37.235 | 36.70 | 6,450 |
| Jul 19 2024 | 37.315 | -0.65 | -1.71% | 37.20 | 37.345 | 36.41 | 19,706 |
| Jul 18 2024 | 37.965 | -0.61 | -1.57% | 38.58 | 38.785 | 37.965 | 23,119 |
| Jul 17 2024 | 38.57 | -0.78 | -1.98% | 39.005 | 39.295 | 38.51 | 23,916 |
| Jul 16 2024 | 39.35 | 0.94 | 2.45% | 38.42 | 39.40 | 38.235 | 16,390 |
| Jul 15 2024 | 38.41 | 0.16 | 0.43% | 38.185 | 38.63 | 37.90 | 16,743 |
| Jul 12 2024 | 38.245 | -0.04 | -0.09% | 38.055 | 38.415 | 37.73 | 12,043 |
| Jul 11 2024 | 38.28 | 0.92 | 2.46% | 37.505 | 38.30 | 37.47 | 20,104 |
| Jul 10 2024 | 37.36 | 1.08 | 2.96% | 36.59 | 37.405 | 36.59 | 4,620 |
| Jul 09 2024 | 36.285 | 0.11 | 0.32% | 36.62 | 36.72 | 36.23 | 8,997 |
| Jul 08 2024 | 36.17 | -0.39 | -1.07% | 36.125 | 36.35 | 35.99 | 6,288 |
| Jul 05 2024 | 36.56 | 0.95 | 2.65% | 35.65 | 36.56 | 35.65 | 13,648 |
| Jul 04 2024 | 35.615 | -0.16 | -0.45% | 35.405 | 35.62 | 35.405 | 2,917 |
| Jul 03 2024 | 35.775 | 1.40 | 4.07% | 34.60 | 35.775 | 34.60 | 9,786 |
| Jul 02 2024 | 34.375 | 0.04 | 0.12% | 34.27 | 34.595 | 34.245 | 3,673 |
| Jul 01 2024 | 34.335 | -0.17 | -0.48% | 34.52 | 34.77 | 34.295 | 13,648 |
| Jun 28 2024 | 34.50 | -0.29 | -0.82% | 34.83 | 35.01 | 34.455 | 5,075 |
| Jun 27 2024 | 34.785 | 0.46 | 1.34% | 34.32 | 34.955 | 34.225 | 10,407 |
| Jun 26 2024 | 34.325 | -0.17 | -0.49% | 34.265 | 34.35 | 34.045 | 1,562 |
| Jun 25 2024 | 34.495 | -0.32 | -0.90% | 34.625 | 34.695 | 34.32 | 6,025 |
| Jun 24 2024 | 34.81 | 0.17 | 0.49% | 34.71 | 35.035 | 34.66 | 3,303 |
| Jun 21 2024 | 34.64 | -0.91 | -2.56% | 35.305 | 35.68 | 34.64 | 5,104 |
| Jun 20 2024 | 35.55 | 1.33 | 3.90% | 34.885 | 35.55 | 34.73 | 9,756 |
| Jun 19 2024 | 34.215 | 0.04 | 0.10% | 34.525 | 34.545 | 34.215 | 2,371 |
| Jun 18 2024 | 34.18 | 0.50 | 1.48% | 33.75 | 34.185 | 33.655 | 2,585 |
| Jun 17 2024 | 33.68 | -0.27 | -0.80% | 33.85 | 33.945 | 33.68 | 988 |
| Jun 14 2024 | 33.95 | 0.01 | 0.03% | 34.04 | 34.455 | 33.89 | 8,640 |
| Jun 13 2024 | 33.94 | -0.55 | -1.58% | 34.245 | 34.385 | 33.92 | 14,250 |
| Jun 12 2024 | 34.485 | 0.21 | 0.63% | 34.305 | 35.02 | 34.235 | 10,821 |
| Jun 11 2024 | 34.27 | -0.19 | -0.55% | 34.46 | 34.585 | 34.20 | 6,805 |
| Jun 10 2024 | 34.46 | -0.24 | -0.69% | 34.48 | 34.49 | 34.06 | 29,619 |
| Jun 07 2024 | 34.70 | -1.56 | -4.30% | 36.395 | 36.495 | 34.685 | 23,799 |
| Jun 06 2024 | 36.26 | 0.96 | 2.73% | 35.83 | 36.26 | 35.51 | 8,667 |
| Jun 05 2024 | 35.295 | 0.45 | 1.28% | 34.82 | 35.295 | 34.79 | 6,115 |
| Jun 04 2024 | 34.85 | -1.40 | -3.85% | 36.35 | 36.35 | 34.78 | 4,834 |
| Jun 03 2024 | 36.245 | -0.07 | -0.18% | 36.31 | 36.50 | 36.17 | 6,503 |
| May 31 2024 | 36.31 | -0.39 | -1.05% | 36.76 | 37.05 | 36.31 | 9,941 |
| May 30 2024 | 36.695 | 0.09 | 0.26% | 36.01 | 36.86 | 36.005 | 8,879 |
| May 29 2024 | 36.60 | -0.10 | -0.26% | 37.00 | 37.03 | 36.49 | 8,234 |
| May 28 2024 | 36.695 | -0.21 | -0.57% | 36.70 | 36.94 | 36.54 | 7,184 |
| May 27 2024 | 36.905 | 0.86 | 2.37% | 36.47 | 36.99 | 36.32 | 2,955 |
| May 24 2024 | 36.05 | 0.20 | 0.54% | 35.845 | 36.12 | 35.77 | 13,647 |
| May 23 2024 | 35.855 | -0.82 | -2.24% | 36.00 | 36.18 | 35.70 | 31,105 |
| May 22 2024 | 36.675 | -1.16 | -3.05% | 37.46 | 37.525 | 36.66 | 13,525 |
| May 21 2024 | 37.83 | 0.07 | 0.20% | 37.36 | 37.845 | 37.36 | 10,844 |
| May 20 2024 | 37.755 | 0.92 | 2.50% | 37.715 | 37.995 | 37.10 | 25,901 |
| May 17 2024 | 36.835 | 1.14 | 3.18% | 35.725 | 37.125 | 35.725 | 19,862 |
| May 16 2024 | 35.70 | -0.23 | -0.63% | 35.81 | 35.875 | 35.50 | 5,345 |
| May 15 2024 | 35.925 | 0.77 | 2.20% | 35.40 | 35.925 | 34.98 | 10,588 |
| May 14 2024 | 35.15 | 0.35 | 1.01% | 35.005 | 35.275 | 34.885 | 10,307 |
| May 13 2024 | 34.80 | -0.75 | -2.11% | 35.005 | 35.32 | 34.80 | 12,005 |
| May 10 2024 | 35.55 | 0.38 | 1.07% | 35.83 | 36.10 | 35.49 | 20,382 |
| May 09 2024 | 35.175 | 0.79 | 2.30% | 34.305 | 35.175 | 34.22 | 4,825 |
| May 08 2024 | 34.385 | 0.29 | 0.87% | 34.345 | 34.53 | 33.985 | 6,211 |
| May 07 2024 | 34.09 | 0.09 | 0.26% | 33.955 | 34.095 | 33.815 | 8,916 |
| May 06 2024 | 34.00 | 1.00 | 3.03% | 33.655 | 34.055 | 33.585 | 13,266 |
| May 03 2024 | 33.00 | -0.53 | -1.60% | 33.31 | 33.59 | 33.00 | 3,225 |
| May 02 2024 | 33.535 | -0.22 | -0.65% | 33.68 | 33.72 | 33.07 | 6,171 |
| Apr 30 2024 | 33.755 | -1.21 | -3.45% | 34.485 | 34.485 | 33.655 | 10,595 |
| Apr 29 2024 | 34.96 | 0.63 | 1.85% | 34.69 | 35.09 | 34.475 | 16,491 |
| Apr 26 2024 | 34.325 | 0.58 | 1.72% | 34.44 | 34.74 | 34.325 | 7,282 |
| Apr 25 2024 | 33.745 | 0.05 | 0.15% | 33.65 | 34.215 | 33.24 | 54,571 |
| Apr 24 2024 | 33.695 | 0.06 | 0.19% | 33.695 | 33.695 | 33.41 | 11,119 |
