Stockscreener 앱 받기
72.23
0.19%
-0.14
시장 영업 전:
71.15
-1.08
-1.50%
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $73.17 | $71.90 | $1.27 | 4,478,598.0 | -0.19% |
| 2025-08-07 | $72.99 | $71.85 | $1.14 | 7,014,254.0 | +1.59% |
| 2025-08-06 | $71.29 | $69.50 | $1.79 | 5,120,955.0 | +2.39% |
| 2025-08-05 | $69.67 | $67.05 | $2.62 | 5,445,373.0 | +2.94% |
| 2025-08-04 | $67.76 | $66.24 | $1.52 | 5,252,654.0 | +3.94% |
| 2025-08-01 | $66.00 | $64.53 | $1.47 | 4,791,299.0 | +1.26% |
| 2025-07-31 | $65.17 | $63.90 | $1.27 | 4,338,679.0 | -0.80% |
| 2025-07-30 | $66.20 | $64.39 | $1.81 | 5,422,924.0 | -2.71% |
| 2025-07-29 | $66.82 | $65.88 | $0.94 | 2,996,477.0 | +0.64% |
| 2025-07-28 | $66.84 | $65.52 | $1.32 | 5,931,018.0 | -2.51% |
| 2025-07-25 | $67.88 | $66.54 | $1.34 | 5,522,159.0 | -0.57% |
| 2025-07-24 | $68.93 | $67.50 | $1.43 | 3,263,072.0 | -1.25% |
| 2025-07-23 | $69.16 | $68.60 | $0.555 | 2,651,301.0 | -1.72% |
| 2025-07-22 | $70.53 | $68.62 | $1.91 | 4,999,212.0 | +2.46% |
| 2025-07-21 | $69.31 | $67.17 | $2.14 | 4,947,551.0 | +3.63% |
| 2025-07-18 | $67.42 | $66.19 | $1.23 | 2,465,403.0 | -0.85% |
| 2025-07-17 | $67.01 | $65.53 | $1.48 | 4,825,419.0 | -1.08% |
| 2025-07-16 | $68.30 | $66.34 | $1.96 | 3,290,355.0 | -0.21% |
| 2025-07-15 | $68.67 | $66.86 | $1.81 | 3,128,352.0 | -1.39% |
| 2025-07-14 | $70.04 | $68.39 | $1.65 | 3,132,505.0 | -0.38% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 연도별 가격 이력
이 심층 분석에서는 Vaneck Junior Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Junior Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $73.17 | $64.53 | $8.64 | 36,581,731.0 | +12.47% |
| 2025-07 | $70.53 | $63.90 | $6.63 | 84,865,057.0 | -4.99% |
| 2025-06 | $71.84 | $64.92 | $6.92 | 92,744,448.0 | +3.48% |
| 2025-05 | $65.48 | $57.40 | $8.08 | 121,816,942.0 | +6.38% |
| 2025-04 | $66.80 | $49.33 | $17.47 | 141,886,128.0 | +7.34% |
| 2025-03 | $58.59 | $48.27 | $10.32 | 84,615,745.0 | +17.55% |
| 2025-02 | $52.91 | $47.29 | $5.62 | 83,061,521.0 | +0.60% |
| 2025-01 | $49.76 | $43.46 | $6.30 | 78,041,912.0 | +13.15% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $41.85 | $9.18 | 83,193,670.0 | -11.24% |
| 2024-11 | $52.18 | $44.76 | $7.42 | 112,609,382.0 | -7.56% |
| 2024-10 | $55.58 | $46.71 | $8.87 | 98,827,385.0 | +5.68% |
| 2024-09 | $51.74 | $42.51 | $9.23 | 109,061,985.0 | +6.18% |
| 2024-08 | $48.47 | $40.26 | $8.21 | 100,067,529.0 | -0.43% |
| 2024-07 | $49.13 | $41.62 | $7.51 | 91,672,495.0 | +9.62% |
| 2024-06 | $45.51 | $40.91 | $4.59 | 89,337,143.0 | -6.67% |
| 2024-05 | $47.25 | $40.19 | $7.06 | 127,567,629.0 | +11.54% |
| 2024-04 | $44.70 | $38.79 | $5.91 | 185,093,147.0 | +4.44% |
| 2024-03 | $38.90 | $31.73 | $7.17 | 147,870,484.0 | +21.52% |
| 2024-02 | $35.24 | $30.89 | $4.36 | 122,318,298.0 | -5.68% |
| 2024-01 | $38.23 | $33.32 | $4.91 | 144,807,968.0 | -10.84% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.82 | $34.93 | $4.89 | 151,466,965.0 | -1.61% |
| 2023-11 | $38.56 | $32.56 | $6.00 | 168,355,153.0 | +15.57% |
| 2023-10 | $35.63 | $30.46 | $5.17 | 164,872,439.0 | +3.44% |
| 2023-09 | $36.80 | $31.66 | $5.14 | 117,594,886.0 | -10.45% |
| 2023-08 | $37.08 | $32.98 | $4.10 | 133,427,372.0 | -4.43% |
| 2023-07 | $39.70 | $34.40 | $5.30 | 109,567,153.0 | +5.61% |
| 2023-06 | $38.95 | $33.95 | $5.00 | 106,865,358.0 | -3.98% |
| 2023-05 | $42.65 | $35.79 | $6.86 | 118,131,940.0 | -6.57% |
| 2023-04 | $43.89 | $39.13 | $4.76 | 111,691,072.0 | +0.63% |
| 2023-03 | $40.23 | $32.25 | $7.98 | 178,038,999.0 | +16.90% |
| 2023-02 | $40.27 | $32.45 | $7.82 | 104,810,948.0 | -13.25% |
| 2023-01 | $41.16 | $36.32 | $4.84 | 109,160,912.0 | +9.26% |
0.63%
0.02%
자본화:
|
볼륨(24시간):