GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201939.5341.1339.4141.0841.088,433,776
Aug 22, 201939.4239.7539.1039.1039.1012,244,200
Aug 21, 201939.6340.0139.4639.6639.667,601,400
Aug 20, 201938.8740.4038.8740.0640.0617,406,000
Aug 19, 201938.4039.4238.1038.5938.5911,060,500
Aug 16, 201939.8440.1039.1739.2239.2217,246,300
Aug 15, 201939.7540.6139.4740.4440.4415,934,500
Aug 14, 201940.6641.0539.7139.7539.7515,674,000
Aug 13, 201941.6641.7439.1940.0740.0724,247,600
Aug 12, 201941.9042.4540.9341.0041.0018,989,800
Aug 09, 201942.1942.5941.7341.8441.8410,793,100
Aug 08, 201941.4542.7441.1242.5042.5014,051,700
Aug 07, 201942.4143.1041.7741.8441.8424,305,900
Aug 06, 201941.0041.2240.4340.8940.8913,688,000
Aug 05, 201940.6241.7040.4141.1041.1029,308,400
Aug 02, 201939.3039.9439.0939.4339.439,671,400
Aug 01, 201936.8939.7636.7839.4639.4625,641,900
Jul 31, 201939.5039.7537.4537.5437.5438,085,400
Jul 30, 201939.4139.9439.2739.7639.768,720,200
Jul 29, 201938.7939.3538.3739.3139.3112,371,300
Jul 26, 201938.9339.0738.4038.5738.574,833,800
Jul 25, 201939.7139.7238.4938.5838.5822,071,300
Jul 24, 201939.5439.9939.3139.9339.9314,139,700
Jul 23, 201939.8240.2238.8039.1839.1813,104,700
Jul 22, 201939.5340.0339.5339.8239.8213,348,000
Jul 19, 201939.4340.1538.8539.4939.4918,662,500
Jul 18, 201937.6040.0337.3239.9339.9335,637,600
Jul 17, 201936.3237.7736.2837.7037.7024,368,700
Jul 16, 201935.8436.6235.7736.0536.0515,039,200
Jul 15, 201935.8236.1035.6236.0536.059,317,100
Jul 12, 201935.3535.8835.2235.8135.8112,470,400
Jul 11, 201935.8536.0635.0635.2835.2816,282,400
Jul 10, 201935.6635.9435.2435.9035.9021,540,700
Jul 09, 201934.4335.0434.1934.9634.9619,915,300
Jul 08, 201934.6534.8634.3034.3034.3021,573,600
Jul 05, 201933.9234.6933.6234.6534.6516,912,700
Jul 03, 201935.0135.0934.6434.9234.9211,550,200
Jul 02, 201933.7735.0833.7734.9234.9236,573,200
Jul 01, 201934.0034.1833.0933.2333.2341,479,000
Jun 28, 201934.8035.0234.4834.9634.9615,776,500
Jun 27, 201934.7034.8134.4434.6634.6614,299,900
Jun 26, 201934.3535.3034.0734.8434.8416,327,000
Jun 25, 201935.8035.9834.2134.8934.8934,489,700
Jun 24, 201934.6935.6234.4935.6035.6030,256,800
Jun 21, 201934.2334.3833.5434.3734.3712,443,100
Jun 20, 201933.8834.2733.5434.2334.2329,793,200
Jun 19, 201931.8132.3931.5932.3332.3314,239,000
Jun 18, 201932.1132.2831.5331.9731.9714,660,300
Jun 17, 201931.5131.8131.2831.6331.637,616,000
Jun 14, 201931.9732.2531.1631.5131.5116,774,900
Jun 13, 201931.0331.5530.9931.5131.5110,557,400
Jun 12, 201930.7031.2230.7031.0231.0213,939,800
Jun 11, 201929.9130.6229.9130.4530.4514,570,700
Jun 10, 201930.3130.3929.8930.0630.0625,454,800
Jun 07, 201931.3431.4730.7830.8830.8812,909,600
Jun 06, 201931.0131.1630.7631.0531.0513,999,200
Jun 05, 201931.4231.7230.5930.7930.7912,970,700
Jun 04, 201930.5931.1130.5331.0831.0811,932,500
Jun 03, 201930.1131.1530.0231.0631.0629,842,300
May 31, 201928.8929.7228.8929.5329.5323,419,100
May 30, 201927.9728.5827.8228.5028.5012,786,000
May 29, 201928.0828.1727.8727.9627.9611,688,400
May 28, 201927.9028.1327.8028.0128.0110,673,100
May 24, 201928.1028.2727.9828.1928.195,599,100
May 23, 201928.2328.6227.9528.0628.0612,044,100
May 22, 201928.5728.5727.8027.9527.9513,630,100
May 21, 201928.3528.6128.2128.5628.564,650,200
May 20, 201928.6528.7328.4528.4628.466,188,200
May 17, 201928.4128.7928.2828.7428.749,736,900
May 16, 201928.8128.8128.3828.5428.5413,168,100
May 15, 201929.1029.2628.8928.9528.954,372,500
May 14, 201929.2629.3228.7129.0529.0514,699,500
May 13, 201928.9329.3528.5929.2629.2624,615,400
May 10, 201928.7028.7628.3528.3828.386,902,800
May 09, 201928.5728.9428.5028.5428.5413,591,400
May 08, 201929.3029.4828.5528.6328.6311,841,400
May 07, 201928.5929.2028.3329.1029.1014,429,300
May 06, 201928.3228.7328.3028.4928.499,200,900
May 03, 201928.4628.8628.3328.4128.4116,290,200
May 02, 201928.3728.5228.0428.1828.1814,335,200
May 01, 201929.2429.6328.5728.8128.8117,726,200
Apr 30, 201929.3329.6629.2829.3329.335,749,900
Apr 29, 201929.8729.9229.1929.3229.3216,338,200
Apr 26, 201929.5230.2729.5230.1230.1216,337,900
Apr 25, 201929.4329.7229.0729.1829.1810,462,200
Apr 24, 201928.8529.6128.6929.3129.3120,379,800
Apr 23, 201928.7029.0028.6128.8128.8110,764,100
Apr 22, 201929.6529.7028.8928.9628.9613,687,800
Apr 18, 201930.1130.2929.4729.5729.5720,237,900
Apr 17, 201930.2530.4629.9830.1830.188,263,300
Apr 16, 201930.5030.6030.2730.2930.2913,740,200
Apr 15, 201930.7731.1330.6130.9330.939,333,600
Apr 12, 201931.3431.5231.1131.1331.137,933,000
Apr 11, 201931.5831.7931.1931.3031.3015,153,800
Apr 10, 201932.4132.5932.0032.0532.0511,179,200
Apr 09, 201932.4432.5532.2732.4832.4812,568,500
Apr 08, 201932.1732.3431.9732.2832.2812,925,500
Apr 05, 201931.6931.8031.3931.7931.797,539,400
Apr 04, 201930.6531.8430.5731.7131.7112,987,000
Apr 03, 201930.9931.2230.8931.0731.078,585,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...