(GDXJ)
48.58
-0.08 (-0.16%)
At close: Mar 03, 2025, 3:59 PM
48.62
0.08%
After-hours: Mar 03, 2025, 08:00 PM EST
GDXJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 49.41 | 50.17 | 48.28 | 48.62 | -0.04 | -0.08% | 3,076,053 |
| Feb 28, 2025 | 47.64 | 48.72 | 47.29 | 48.66 | 0.28 | 0.58% | 3,936,908 |
| Feb 27, 2025 | 49.85 | 50.14 | 48.34 | 48.38 | -2.23 | -4.41% | 5,613,717 |
| Feb 26, 2025 | 49.28 | 50.96 | 49.18 | 50.61 | 0.66 | 1.32% | 2,937,505 |
| Feb 25, 2025 | 50.50 | 50.69 | 48.97 | 49.95 | -0.82 | -1.62% | 3,691,943 |
| Feb 24, 2025 | 50.89 | 51.00 | 49.62 | 50.77 | 0.40 | 0.79% | 2,683,111 |
| Feb 21, 2025 | 52.25 | 52.35 | 50.24 | 50.37 | -2.12 | -4.04% | 6,127,638 |
| Feb 20, 2025 | 51.25 | 52.91 | 51.25 | 52.49 | 1.47 | 2.88% | 4,935,700 |
| Feb 19, 2025 | 51.18 | 51.23 | 50.63 | 51.02 | -0.20 | -0.39% | 2,964,600 |
| Feb 18, 2025 | 51.42 | 51.59 | 50.87 | 51.22 | 0.54 | 1.07% | 5,321,588 |
| Feb 14, 2025 | 52.66 | 52.84 | 50.57 | 50.68 | -1.87 | -3.56% | 6,138,817 |
| Feb 13, 2025 | 52.12 | 52.55 | 51.54 | 52.55 | 0.32 | 0.61% | 4,633,800 |
| Feb 12, 2025 | 51.06 | 52.60 | 50.98 | 52.23 | 0.89 | 1.73% | 3,910,500 |
| Feb 11, 2025 | 51.66 | 52.07 | 51.34 | 51.34 | -0.76 | -1.46% | 3,813,143 |
| Feb 10, 2025 | 52.47 | 52.63 | 51.84 | 52.10 | 1.16 | 2.28% | 5,508,628 |
| Feb 7, 2025 | 51.60 | 52.09 | 50.90 | 50.94 | -0.39 | -0.76% | 5,076,815 |
| Feb 6, 2025 | 51.38 | 51.49 | 50.83 | 51.33 | -0.19 | -0.37% | 3,796,600 |
| Feb 5, 2025 | 50.76 | 52.19 | 50.70 | 51.52 | 1.25 | 2.49% | 5,158,900 |
| Feb 4, 2025 | 49.60 | 50.43 | 49.56 | 50.27 | 1.14 | 2.32% | 3,668,619 |
| Feb 3, 2025 | 48.65 | 49.90 | 48.41 | 49.13 | 0.76 | 1.57% | 5,518,700 |
| Jan 31, 2025 | 49.34 | 49.45 | 48.18 | 48.37 | -0.83 | -1.69% | 4,556,218 |
| Jan 30, 2025 | 48.35 | 49.76 | 48.25 | 49.20 | 1.83 | 3.86% | 5,650,300 |
| Jan 29, 2025 | 46.83 | 47.73 | 46.64 | 47.37 | 0.44 | 0.94% | 2,710,740 |
| Jan 28, 2025 | 46.43 | 47.08 | 46.22 | 46.93 | 0.70 | 1.51% | 2,541,368 |
| Jan 27, 2025 | 46.88 | 46.94 | 45.69 | 46.23 | -1.40 | -2.94% | 5,122,043 |
| Jan 24, 2025 | 47.68 | 47.88 | 47.43 | 47.63 | 0.62 | 1.32% | 4,831,806 |
| Jan 23, 2025 | 46.46 | 47.03 | 46.07 | 47.01 | -0.07 | -0.15% | 3,332,201 |
| Jan 22, 2025 | 47.38 | 47.80 | 46.73 | 47.08 | 0.03 | 0.06% | 2,997,700 |
| Jan 21, 2025 | 46.46 | 47.47 | 46.46 | 47.05 | 1.03 | 2.24% | 3,631,403 |
| Jan 17, 2025 | 45.63 | 46.36 | 45.22 | 46.02 | 0.22 | 0.48% | 3,973,800 |
| Jan 16, 2025 | 46.34 | 46.67 | 45.80 | 45.80 | -0.29 | -0.63% | 2,410,400 |
| Jan 15, 2025 | 46.63 | 46.63 | 45.37 | 46.09 | 0.24 | 0.52% | 4,575,740 |
| Jan 14, 2025 | 44.59 | 46.06 | 44.52 | 45.85 | 1.53 | 3.45% | 4,578,928 |
| Jan 13, 2025 | 44.70 | 44.71 | 43.95 | 44.32 | -1.00 | -2.21% | 5,139,500 |
| Jan 10, 2025 | 46.15 | 46.48 | 45.05 | 45.32 | -0.03 | -0.07% | 4,319,113 |
| Jan 8, 2025 | 44.81 | 45.42 | 44.61 | 45.35 | 1.01 | 2.28% | 3,414,600 |
| Jan 7, 2025 | 44.91 | 45.43 | 44.05 | 44.34 | 0.55 | 1.26% | 4,412,016 |
| Jan 6, 2025 | 44.22 | 44.71 | 43.73 | 43.79 | -0.46 | -1.04% | 3,150,097 |
| Jan 3, 2025 | 44.63 | 44.73 | 44.21 | 44.25 | -0.58 | -1.29% | 3,088,435 |
| Jan 2, 2025 | 43.47 | 44.91 | 43.46 | 44.83 | 2.08 | 4.87% | 5,527,269 |
| Dec 31, 2024 | 42.19 | 42.95 | 42.15 | 42.75 | 0.43 | 1.02% | 2,454,138 |
| Dec 30, 2024 | 42.57 | 42.75 | 41.85 | 42.32 | -0.73 | -1.70% | 4,174,000 |
| Dec 27, 2024 | 42.88 | 43.14 | 42.60 | 43.05 | -0.50 | -1.15% | 3,067,414 |
| Dec 26, 2024 | 43.59 | 43.77 | 43.23 | 43.55 | 0.28 | 0.65% | 3,236,400 |
| Dec 24, 2024 | 43.65 | 43.74 | 42.92 | 43.27 | -0.21 | -0.48% | 2,274,810 |
| Dec 23, 2024 | 43.15 | 43.54 | 42.73 | 43.48 | -0.89 | -2.01% | 3,652,207 |
| Dec 20, 2024 | 44.26 | 45.08 | 44.14 | 44.37 | 0.34 | 0.77% | 5,333,403 |
| Dec 19, 2024 | 44.73 | 44.94 | 43.87 | 44.03 | -0.22 | -0.50% | 3,712,111 |
| Dec 18, 2024 | 46.37 | 46.47 | 44.10 | 44.25 | -2.26 | -4.86% | 6,707,200 |
| Dec 17, 2024 | 46.14 | 46.78 | 45.89 | 46.51 | -0.16 | -0.34% | 3,331,645 |