GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201730.4131.8730.3931.5831.5823,243,500
Dec 12, 201730.2430.4430.1730.4230.424,621,300
Dec 11, 201730.3530.7730.2030.3630.366,090,000
Dec 08, 201730.1630.4730.1130.3330.338,968,900
Dec 07, 201730.0130.3029.8430.0430.0411,942,400
Dec 06, 201730.6030.8530.2930.4330.4314,940,800
Dec 05, 201731.1731.1730.5430.8630.8610,944,100
Dec 04, 201731.5531.6131.2531.3031.308,934,200
Dec 01, 201731.6432.2631.5931.7531.7514,140,100
Nov 30, 201731.6131.9531.4331.6531.657,407,800
Nov 29, 201732.0032.0931.6631.7131.7110,900,400
Nov 28, 201732.5432.5532.1932.3032.305,012,400
Nov 27, 201732.6232.6832.3032.5332.5312,353,400
Nov 24, 201732.4832.6132.1732.1832.185,009,700
Nov 22, 201732.2332.5932.2032.4732.4712,731,800
Nov 21, 201731.9232.2631.8931.9731.978,943,400
Nov 20, 201732.0732.1131.6331.7831.7814,640,900
Nov 17, 201732.0232.5431.9532.4032.4010,027,800
Nov 16, 201731.6931.9631.6931.9131.919,786,000
Nov 15, 201731.7931.9231.5631.8831.888,802,600
Nov 14, 201731.7131.9731.5331.6731.678,455,000
Nov 13, 201732.1932.2631.8331.8931.8910,273,900
Nov 10, 201732.5332.6332.0332.1132.118,376,200
Nov 09, 201732.7632.8832.3932.6032.606,584,300
Nov 08, 201732.7533.0232.6632.7132.717,322,900
Nov 07, 201732.6332.7232.2332.5032.507,365,700
Nov 06, 201732.1332.9932.1032.8032.8014,309,700
Nov 03, 201732.5532.5831.8932.1232.1210,854,100
Nov 02, 201732.2232.7232.2232.4232.4210,638,300
Nov 01, 201732.1832.6732.0032.1232.128,566,600
Oct 31, 201732.2032.2131.9131.9931.999,842,100
Oct 30, 201731.8032.7031.8032.4732.4712,090,000
Oct 27, 201731.8032.2831.6132.1032.109,434,600
Oct 26, 201732.4532.5031.7531.9131.9115,244,900
Oct 25, 201732.6832.7132.3132.3932.399,059,600
Oct 24, 201732.9033.0732.6032.6832.689,227,800
Oct 23, 201733.0733.3032.7433.0633.069,443,600
Oct 20, 201733.5433.6333.2033.2733.279,501,900
Oct 19, 201733.7633.9933.6633.8133.816,558,100
Oct 18, 201733.8233.9333.5733.5733.576,482,900
Oct 17, 201733.7033.9633.5033.8833.886,986,700
Oct 16, 201734.5034.6633.7033.9533.9513,325,300
Oct 13, 201734.9434.9634.4034.6234.623,754,400
Oct 12, 201734.8434.8834.5134.6534.657,377,300
Oct 11, 201734.7034.9634.0034.9234.9213,724,900
Oct 10, 201735.1435.1834.4134.5234.5213,297,400
Oct 09, 201734.7535.0634.5434.9734.976,774,000
Oct 06, 201733.8034.6133.5234.5934.5916,512,800
Oct 05, 201734.2734.3333.7433.7933.799,299,100
Oct 04, 201734.2434.3734.0234.3234.327,602,200
Oct 03, 201733.6934.2133.6434.0434.049,345,700
Oct 02, 201733.5533.7733.2233.6033.6015,524,800
Sep 29, 201733.9333.9833.5833.5933.599,155,400
Sep 28, 201733.7034.1633.5833.8833.8810,260,900
Sep 27, 201733.7634.0133.4533.5733.5713,153,900
Sep 26, 201734.3734.7233.9234.1034.1017,146,800
Sep 25, 201734.1135.0934.0734.9534.9517,646,000
Sep 22, 201734.1434.4533.9934.2934.2910,841,700
Sep 21, 201733.6034.2933.5933.7533.759,542,400
Sep 20, 201734.7735.3033.6734.1134.1118,293,100
Sep 19, 201734.6034.8234.4634.7234.7211,651,200
Sep 18, 201734.7934.9834.3234.4934.4915,740,900
Sep 15, 201735.8635.9635.2335.2835.2822,189,800
Sep 14, 201735.4535.9935.3235.8835.8815,598,200
Sep 13, 201736.2636.2735.3835.5435.5417,029,200
Sep 12, 201735.8736.5235.7536.3436.3411,158,600
Sep 11, 201736.2836.8635.8335.9335.9318,838,000
Sep 08, 201737.6537.6536.6936.9636.9617,743,600
Sep 07, 201737.3437.7637.1037.6837.6816,767,500
Sep 06, 201737.2237.5436.5036.8236.8216,847,500
Sep 05, 201736.5637.4036.5437.4037.4018,253,400
Sep 01, 201736.3836.4135.6836.2636.2611,198,600
Aug 31, 201734.9936.1234.9936.0836.0819,062,400
Aug 30, 201735.3935.4034.7934.9234.9210,960,700
Aug 29, 201735.9636.1434.9235.4235.4214,828,200
Aug 28, 201734.2035.2634.1735.2435.2425,611,600
Aug 25, 201733.9734.1433.4633.9433.948,219,600
Aug 24, 201733.6134.0133.5633.8033.807,033,400
Aug 23, 201733.6933.8133.4333.7833.785,531,700
Aug 22, 201733.7433.8833.4933.5033.509,614,500
Aug 21, 201733.5533.9033.5033.9033.9011,359,500
Aug 18, 201733.8433.9533.1733.3933.3911,686,100
Aug 17, 201733.5133.7033.1733.4033.408,396,400
Aug 16, 201732.5133.5132.4633.3433.3414,048,800
Aug 15, 201732.5132.7332.4632.5632.569,581,800
Aug 14, 201733.2433.4232.9933.0533.0510,110,500
Aug 11, 201733.3233.6433.0433.6333.6313,110,400
Aug 10, 201733.2633.3833.0533.3333.3318,296,600
Aug 09, 201732.8332.9732.4832.8232.8215,019,400
Aug 08, 201732.3632.4431.8032.2432.2410,454,700
Aug 07, 201732.2032.4632.1032.2232.226,834,800
Aug 04, 201732.7732.8632.1432.3932.3917,166,700
Aug 03, 201733.2433.3933.0233.1033.105,596,400
Aug 02, 201733.3933.7233.1433.2333.238,420,200
Aug 01, 201733.4333.9833.3633.5433.548,094,700
Jul 31, 201733.6433.9033.4133.6233.629,013,700
Jul 28, 201733.0533.7133.0533.6433.6415,511,200
Jul 27, 201733.4733.6532.7732.9332.9312,767,200
Jul 26, 201732.3133.7932.2733.5233.5220,244,400
Jul 25, 201732.5232.8232.2432.3132.316,383,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...