VanEck Vectors Junior Gold Miners (GDXJ)

GDXJ
🏛️ Estados Unidos →
96.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 41.77 42.00 41.47 41.93 3.6M
2021-12-30 40.93 41.62 40.91 41.55 4.3M
2021-12-29 40.61 41.47 40.61 40.96 3.4M
2021-12-28 41.57 42.05 41.02 41.05 4.1M
2021-12-27 41.62 41.94 41.30 41.53 3.0M
2021-12-23 41.33 41.74 40.87 41.61 4.9M
2021-12-22 40.65 41.34 40.14 41.29 5.5M
2021-12-21 40.38 40.59 39.89 40.43 4.4M
2021-12-20 39.70 39.90 39.10 39.87 6.3M
2021-12-17 41.06 41.44 40.46 40.48 7.7M
2021-12-16 39.74 40.98 39.72 40.95 11.1M
2021-12-15 39.42 39.42 37.86 38.95 18.2M
2021-12-14 39.58 40.33 39.47 39.54 7.4M
2021-12-13 40.81 41.14 40.32 40.47 4.5M
2021-12-10 41.25 41.26 40.42 40.57 5.0M
2021-12-09 41.67 41.70 40.58 40.73 6.5M
2021-12-08 41.68 42.11 41.49 41.98 4.5M
2021-12-07 41.12 42.08 41.12 41.76 8.9M
2021-12-06 40.38 41.12 39.99 41.06 6.1M
2021-12-03 40.69 40.75 39.78 40.59 8.5M
2021-12-02 41.11 41.16 39.90 40.60 7.4M
2021-12-01 43.09 43.54 40.93 41.08 11.7M
2021-11-30 43.16 44.21 42.18 42.69 8.9M
2021-11-29 42.92 43.18 42.46 43.09 4.5M
2021-11-26 44.26 44.26 42.17 42.92 7.8M
2021-11-24 43.54 44.29 43.49 44.11 4.1M
2021-11-23 43.99 44.52 43.43 43.98 6.9M
2021-11-22 45.00 45.66 44.23 44.90 9.4M
2021-11-19 46.93 47.26 45.89 45.92 6.5M
2021-11-18 47.25 47.60 46.76 46.95 3.6M
2021-11-17 47.46 48.03 47.13 47.38 5.0M
2021-11-16 47.83 48.17 46.89 46.96 6.9M
2021-11-15 47.95 48.11 47.33 47.93 3.9M
2021-11-12 47.73 48.25 47.20 47.99 7.2M
2021-11-11 47.37 48.04 47.05 47.87 8.6M
2021-11-10 47.03 47.44 46.12 46.46 9.4M
2021-11-09 45.40 46.01 44.75 45.93 6.4M
2021-11-08 45.11 45.40 44.89 45.19 5.3M
2021-11-05 43.73 44.75 43.25 44.75 7.9M
2021-11-04 44.15 44.68 43.24 43.28 4.5M
2021-11-03 42.30 43.76 42.12 43.55 6.1M
2021-11-02 43.33 43.33 42.43 42.88 5.8M
2021-11-01 43.47 43.85 42.85 43.65 4.0M
2021-10-29 43.77 43.89 43.14 43.27 6.7M
2021-10-28 45.09 45.27 44.39 44.47 4.3M
2021-10-27 45.08 45.52 44.82 45.05 4.8M
2021-10-26 45.05 45.31 44.77 45.25 5.2M
2021-10-25 45.05 45.75 44.76 45.47 6.3M
2021-10-22 44.57 45.73 44.03 44.44 7.9M
2021-10-21 44.07 44.22 43.69 43.92 4.3M
2021-10-20 43.98 44.76 43.65 44.25 6.4M
2021-10-19 44.11 44.17 43.15 43.42 5.8M
2021-10-18 43.57 43.68 43.06 43.07 5.0M
2021-10-15 43.20 44.15 42.83 43.58 6.6M
2021-10-14 43.79 44.06 43.47 43.99 5.9M
2021-10-13 42.00 43.34 41.96 43.15 9.1M
2021-10-12 40.84 41.76 40.66 41.70 9.1M
2021-10-11 40.91 41.57 40.61 40.62 3.4M
2021-10-08 41.32 41.59 40.60 40.78 7.5M
2021-10-07 39.81 40.78 39.74 40.18 6.4M
2021-10-06 38.86 39.99 38.71 39.96 6.6M
2021-10-05 38.63 39.22 38.09 39.18 4.9M
2021-10-04 38.38 39.25 38.37 38.76 5.7M
2021-10-01 38.62 38.63 37.97 38.35 3.1M
2021-09-30 37.92 38.98 37.71 38.34 7.4M
2021-09-29 38.41 38.50 37.31 37.42 8.4M
2021-09-28 38.45 38.75 38.02 38.51 6.0M
2021-09-27 39.05 39.74 38.82 38.89 5.1M
2021-09-24 38.88 39.39 38.62 38.93 3.6M
2021-09-23 39.84 39.98 39.16 39.17 6.2M
2021-09-22 40.14 41.22 39.98 40.02 7.3M
2021-09-21 40.37 40.71 39.74 39.86 4.9M
2021-09-20 39.94 40.02 39.30 39.92 7.4M
2021-09-17 40.58 40.71 40.14 40.48 6.4M
2021-09-16 41.20 41.27 40.17 40.83 11.1M
2021-09-15 42.16 42.87 42.10 42.50 4.3M
2021-09-14 42.55 42.89 42.01 42.55 4.4M
2021-09-13 41.15 42.75 41.02 42.37 12.3M
2021-09-10 41.79 41.88 40.83 40.91 5.8M
2021-09-09 42.44 42.45 41.33 41.60 7.3M
2021-09-08 42.37 42.42 41.62 42.08 4.9M
2021-09-07 43.35 43.66 42.32 42.35 9.0M
2021-09-03 43.42 44.39 43.36 43.98 9.2M
2021-09-02 42.81 43.08 42.41 42.62 4.0M
2021-09-01 43.37 43.50 42.73 42.83 4.0M
2021-08-31 42.59 43.20 42.42 43.11 6.7M
2021-08-30 43.15 43.30 42.27 42.45 5.2M
2021-08-27 41.08 43.29 41.00 43.08 11.1M
2021-08-26 41.09 41.86 40.96 41.15 3.4M
2021-08-25 41.87 41.87 41.09 41.43 5.6M
2021-08-24 42.15 42.31 41.73 42.12 3.1M
2021-08-23 40.85 42.16 40.76 41.89 11.5M
2021-08-20 39.66 40.16 39.51 39.69 3.4M
2021-08-19 40.67 40.71 39.64 39.81 7.8M
2021-08-18 41.63 41.70 40.30 40.76 5.8M
2021-08-17 42.18 42.49 41.17 41.51 5.4M
2021-08-16 42.68 42.94 42.22 42.40 5.0M
2021-08-13 42.43 43.05 42.29 42.85 8.3M
2021-08-12 42.41 42.45 41.51 41.85 6.3M
2021-08-11 42.23 42.94 42.18 42.68 6.9M
2021-08-10 41.93 42.19 41.44 41.64 6.2M
2021-08-09 42.99 43.16 41.94 41.98 10.4M
2021-08-06 43.54 43.94 42.98 43.60 7.7M
2021-08-05 45.49 45.62 44.63 44.77 4.8M
2021-08-04 46.51 47.10 45.32 45.40 4.9M
2021-08-03 45.70 46.00 45.37 45.98 4.0M
2021-08-02 45.85 45.98 45.46 45.61 2.8M
2021-07-30 45.72 46.37 45.32 45.83 4.2M
2021-07-29 45.90 46.58 45.72 46.11 7.5M
2021-07-28 43.73 44.99 43.70 44.95 5.6M
2021-07-27 44.18 44.30 43.43 44.01 4.2M
2021-07-26 43.59 44.63 43.47 44.31 4.5M
2021-07-23 43.95 44.12 43.39 43.63 3.3M
2021-07-22 44.45 44.49 43.56 44.06 3.4M
2021-07-21 43.22 44.70 43.07 44.50 6.6M
2021-07-20 43.60 44.15 43.15 43.51 4.4M
2021-07-19 44.13 44.44 43.06 43.38 8.0M
2021-07-16 46.50 46.51 44.77 44.87 8.8M
2021-07-15 46.80 46.98 46.39 46.77 4.1M
2021-07-14 47.01 47.23 46.33 46.72 7.2M
2021-07-13 45.59 46.91 45.52 45.91 6.4M
2021-07-12 46.32 46.74 45.50 45.55 8.7M
2021-07-09 45.81 46.81 45.76 46.62 5.7M
2021-07-08 46.87 47.04 45.25 45.53 6.5M
2021-07-07 47.33 47.45 46.49 46.89 4.0M
2021-07-06 48.23 48.38 46.65 47.03 7.3M
2021-07-02 47.42 47.72 46.72 47.46 4.9M
2021-07-01 47.32 47.34 46.18 46.68 2.8M
2021-06-30 45.79 46.97 45.68 46.75 5.2M
2021-06-29 45.63 46.47 45.51 45.83 6.4M
2021-06-28 47.22 47.43 46.19 46.41 6.4M
2021-06-25 48.54 48.60 47.33 47.43 4.0M
2021-06-24 48.27 48.38 47.57 47.87 3.4M
2021-06-23 48.47 49.00 47.56 47.57 8.6M
2021-06-22 47.93 48.23 47.68 47.89 6.8M
2021-06-21 48.35 48.59 47.61 48.32 6.4M
2021-06-18 48.79 49.43 47.67 47.73 7.4M
2021-06-17 49.55 50.30 48.59 48.79 13.4M
2021-06-16 52.27 52.94 51.21 51.22 7.7M
2021-06-15 53.03 53.09 52.02 52.28 5.2M
2021-06-14 52.20 53.49 52.03 52.99 4.9M
2021-06-11 53.90 54.21 53.14 53.21 6.4M
2021-06-10 52.82 54.37 52.45 54.32 8.6M
2021-06-09 53.10 53.52 52.62 52.68 3.4M
2021-06-08 53.08 53.58 52.77 52.81 4.6M
2021-06-07 53.38 53.82 52.95 53.61 5.0M
2021-06-04 53.33 53.99 53.26 53.68 5.4M
2021-06-03 53.65 53.65 52.60 52.65 10.9M
2021-06-02 55.23 55.53 54.73 55.18 4.3M
2021-06-01 55.26 55.79 54.70 54.89 7.2M
2021-05-28 53.85 54.74 53.66 54.71 4.7M
2021-05-27 54.08 54.34 53.62 54.09 5.6M
2021-05-26 54.62 55.26 53.93 54.18 6.6M
2021-05-25 54.16 54.89 53.37 54.47 6.9M
2021-05-24 54.11 54.52 53.88 54.32 3.9M
2021-05-21 54.24 54.53 53.24 53.87 5.2M
2021-05-20 53.46 54.28 53.09 54.01 6.0M
2021-05-19 53.26 54.45 52.41 53.10 9.9M
2021-05-18 54.23 54.39 53.11 53.88 6.1M
2021-05-17 51.57 54.36 51.42 53.81 12.8M
2021-05-14 50.02 51.18 50.02 51.11 8.4M
2021-05-13 49.89 50.25 49.26 49.48 5.1M
2021-05-12 51.14 51.70 49.94 50.07 8.6M
2021-05-11 49.84 51.56 49.57 51.56 5.9M
2021-05-10 52.60 52.65 50.81 50.87 6.2M
2021-05-07 51.42 51.76 50.80 51.47 8.6M
2021-05-06 49.09 51.09 49.04 50.41 12.3M
2021-05-05 48.65 48.74 48.08 48.71 3.8M
2021-05-04 49.46 50.37 48.14 48.48 7.9M
2021-05-03 48.37 49.80 48.26 49.54 8.6M
2021-04-30 47.96 48.35 47.37 47.45 5.1M
2021-04-29 48.77 48.81 47.67 48.23 9.0M
2021-04-28 48.22 49.57 47.95 49.34 4.8M
2021-04-27 49.91 50.13 48.76 48.84 4.3M
2021-04-26 49.97 50.04 49.42 49.73 2.2M
2021-04-23 50.40 50.73 49.64 49.69 3.8M
2021-04-22 50.68 50.98 49.72 49.95 5.7M
2021-04-21 49.92 51.19 49.71 51.13 6.6M
2021-04-20 49.11 49.96 49.02 49.91 3.4M
2021-04-19 50.10 50.24 49.17 49.36 4.8M
2021-04-16 50.41 50.43 49.79 50.32 5.2M
2021-04-15 48.50 50.11 48.30 49.79 7.5M
2021-04-14 48.31 48.62 47.69 47.81 3.8M
2021-04-13 48.03 48.89 47.96 48.49 4.5M
2021-04-12 48.19 48.39 47.19 47.36 5.0M
2021-04-09 47.95 48.98 47.80 48.65 4.7M
2021-04-08 48.15 49.04 48.07 48.86 6.6M
2021-04-07 47.68 47.83 47.08 47.19 6.6M
2021-04-06 47.13 48.33 47.13 47.91 8.9M
2021-04-05 46.82 47.30 46.38 46.72 6.3M
2021-04-01 45.81 46.76 45.68 46.72 8.1M
2021-03-31 43.74 45.47 43.69 45.01 15.9M
2021-03-30 44.11 44.44 43.24 43.55 8.9M
2021-03-29 45.38 45.59 44.48 45.57 4.8M
2021-03-26 45.19 45.94 45.10 45.93 3.8M
2021-03-25 45.16 45.67 44.67 45.23 4.0M
2021-03-24 46.00 46.25 45.18 45.19 4.7M
2021-03-23 47.19 47.35 45.73 45.79 8.3M
2021-03-22 48.06 48.70 47.65 47.72 6.1M
2021-03-19 47.89 48.66 47.69 48.57 6.0M
2021-03-18 47.79 48.87 47.54 47.78 6.6M
2021-03-17 47.16 49.25 46.83 48.74 8.7M
2021-03-16 47.94 48.03 47.28 47.59 5.0M
2021-03-15 47.47 48.10 47.30 48.04 6.1M
2021-03-12 45.84 47.39 45.64 47.10 6.4M
2021-03-11 46.75 47.36 46.43 47.19 4.8M
2021-03-10 46.63 46.73 46.02 46.42 5.5M
2021-03-09 46.54 47.19 45.89 46.40 8.4M
2021-03-08 45.13 45.57 44.61 44.70 6.4M
2021-03-05 45.24 45.69 44.00 45.61 8.4M
2021-03-04 45.43 46.48 44.12 45.07 8.9M
2021-03-03 45.67 45.90 44.38 45.29 7.3M
2021-03-02 45.10 46.87 45.09 46.57 8.4M
2021-03-01 46.54 46.74 44.87 44.99 7.1M
2021-02-26 47.35 47.54 45.07 45.76 11.7M
2021-02-25 48.89 49.79 47.35 47.43 11.5M
2021-02-24 48.49 50.39 48.12 50.13 5.9M
2021-02-23 49.68 49.71 47.91 49.34 7.5M
2021-02-22 48.29 50.65 48.20 50.31 11.9M
2021-02-19 47.73 48.13 47.20 47.54 5.3M
2021-02-18 48.09 48.55 47.04 47.30 5.9M
2021-02-17 48.43 48.49 47.86 48.18 6.8M
2021-02-16 49.15 50.38 49.09 49.27 7.0M
2021-02-12 49.63 51.01 49.25 50.25 5.8M
2021-02-11 51.20 51.47 49.76 50.10 6.3M
2021-02-10 51.52 51.67 50.39 51.02 3.7M
2021-02-09 51.49 51.50 50.39 50.82 5.0M
2021-02-08 51.30 51.64 50.74 51.18 5.2M
2021-02-05 49.91 50.53 49.43 50.37 6.1M
2021-02-04 48.86 49.52 48.28 49.42 7.1M
2021-02-03 50.60 50.86 50.10 50.42 2.9M
2021-02-02 51.33 51.48 50.06 50.20 11.3M
2021-02-01 53.21 54.32 51.86 52.96 13.5M
2021-01-29 51.99 52.31 49.89 50.08 7.0M
2021-01-28 50.11 51.44 48.89 50.20 10.8M
2021-01-27 49.23 49.33 47.59 48.01 9.1M
2021-01-26 49.98 50.73 49.78 50.04 3.2M
2021-01-25 50.65 51.02 49.47 49.92 6.0M
2021-01-22 49.85 50.84 49.32 50.34 6.4M
2021-01-21 52.10 52.14 50.79 51.37 5.9M
2021-01-20 50.98 52.34 50.79 52.06 9.1M
2021-01-19 50.44 50.60 49.55 50.03 5.9M
2021-01-15 51.18 51.27 49.33 49.35 11.4M
2021-01-14 52.07 52.70 51.62 51.89 5.9M
2021-01-13 52.36 52.95 51.84 51.89 5.1M
2021-01-12 52.64 52.74 51.46 52.66 7.0M
2021-01-11 52.60 53.41 52.36 52.48 9.1M
2021-01-08 55.70 55.79 52.53 53.66 15.7M
2021-01-07 57.29 57.59 56.40 57.02 5.5M
2021-01-06 57.27 58.01 56.17 57.79 8.8M
2021-01-05 58.51 58.55 57.31 58.14 7.0M
2021-01-04 57.09 58.40 56.38 58.05 16.4M