Mail

GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	30.11	30.29	29.47	29.57	29.57	20,237,900
Apr 17, 2019	30.25	30.46	29.98	30.18	30.18	8,263,300
Apr 16, 2019	30.50	30.60	30.27	30.29	30.29	13,740,200
Apr 15, 2019	30.77	31.13	30.61	30.93	30.93	9,333,600
Apr 12, 2019	31.34	31.52	31.11	31.13	31.13	7,933,000
Apr 11, 2019	31.58	31.79	31.19	31.30	31.30	15,153,800
Apr 10, 2019	32.41	32.59	32.00	32.05	32.05	11,179,200
Apr 09, 2019	32.44	32.55	32.27	32.48	32.48	12,568,500
Apr 08, 2019	32.17	32.34	31.97	32.28	32.28	12,925,500
Apr 05, 2019	31.69	31.80	31.39	31.79	31.79	7,539,400
Apr 04, 2019	30.65	31.84	30.57	31.71	31.71	12,987,000
Apr 03, 2019	30.99	31.22	30.89	31.07	31.07	8,585,000
Apr 02, 2019	30.90	31.12	30.83	30.95	30.95	7,763,700
Apr 01, 2019	31.80	31.85	30.70	30.86	30.86	17,917,800
Mar 29, 2019	32.07	32.14	31.71	31.73	31.73	12,591,400
Mar 28, 2019	32.30	32.36	31.70	31.71	31.71	21,136,100
Mar 27, 2019	33.33	33.52	32.82	32.88	32.88	14,186,700
Mar 26, 2019	33.35	33.57	33.10	33.47	33.47	8,995,900
Mar 25, 2019	33.04	33.59	32.86	33.48	33.48	14,000,100
Mar 22, 2019	32.70	33.13	32.56	32.73	32.73	18,947,700
Mar 21, 2019	33.19	33.29	32.49	33.11	33.11	13,340,400
Mar 20, 2019	32.36	33.22	31.92	33.09	33.09	17,406,700
Mar 19, 2019	32.46	32.49	32.17	32.23	32.23	7,712,100
Mar 18, 2019	32.51	32.57	31.87	32.00	32.00	8,374,800
Mar 15, 2019	32.34	32.62	32.01	32.33	32.33	11,401,900
Mar 14, 2019	32.33	32.47	32.04	32.10	32.10	16,601,500
Mar 13, 2019	32.88	33.18	32.63	32.98	32.98	9,332,200
Mar 12, 2019	32.16	32.73	32.16	32.67	32.67	17,401,100
Mar 11, 2019	32.34	32.37	31.56	32.01	32.01	17,307,300
Mar 08, 2019	31.74	32.43	31.47	32.30	32.30	20,278,300
Mar 07, 2019	30.64	31.22	30.60	31.00	31.00	11,171,300
Mar 06, 2019	31.40	31.48	30.63	30.63	30.63	20,579,300
Mar 05, 2019	31.22	31.48	31.05	31.44	31.44	8,467,800
Mar 04, 2019	31.14	31.52	30.81	31.43	31.43	12,089,400
Mar 01, 2019	32.17	32.53	31.39	31.44	31.44	19,226,300
Feb 28, 2019	32.73	32.75	32.37	32.41	32.41	12,813,500
Feb 27, 2019	33.25	33.42	32.63	32.75	32.75	19,560,500
Feb 26, 2019	33.38	33.53	32.85	33.50	33.50	9,374,800
Feb 25, 2019	33.72	33.92	33.22	33.23	33.23	13,164,300
Feb 22, 2019	33.89	34.35	33.77	33.86	33.86	17,254,100
Feb 21, 2019	33.94	33.97	33.52	33.72	33.72	13,337,800
Feb 20, 2019	34.59	35.04	34.23	34.41	34.41	16,892,600
Feb 19, 2019	33.36	34.43	33.30	34.34	34.34	21,778,900
Feb 15, 2019	32.58	32.95	32.15	32.95	32.95	10,475,700
Feb 14, 2019	31.94	32.34	31.83	32.33	32.33	10,203,900
Feb 13, 2019	31.84	32.46	31.83	31.89	31.89	6,849,300
Feb 12, 2019	32.07	32.14	31.69	31.97	31.97	4,448,500
Feb 11, 2019	31.79	32.22	31.73	31.84	31.84	9,585,900
Feb 08, 2019	31.85	32.45	31.81	32.33	32.33	11,590,200
Feb 07, 2019	32.14	32.26	31.56	31.57	31.57	11,071,800
Feb 06, 2019	32.41	32.84	32.04	32.05	32.05	23,722,600
Feb 05, 2019	32.59	32.78	32.23	32.78	32.78	6,866,400
Feb 04, 2019	32.42	32.71	32.26	32.47	32.47	10,989,000
Feb 01, 2019	32.73	32.95	32.30	32.84	32.84	8,175,100
Jan 31, 2019	32.64	33.00	32.61	32.96	32.96	11,484,100
Jan 30, 2019	31.76	32.75	31.65	32.28	32.28	16,792,200
Jan 29, 2019	31.61	31.96	31.31	31.95	31.95	20,264,800
Jan 28, 2019	30.71	31.33	30.70	31.28	31.28	16,259,100
Jan 25, 2019	29.98	30.74	29.98	30.60	30.60	18,784,700
Jan 24, 2019	29.43	29.73	29.43	29.56	29.56	5,891,900
Jan 23, 2019	29.32	29.85	29.26	29.66	29.66	4,408,300
Jan 22, 2019	29.45	29.69	29.26	29.52	29.52	13,694,800
Jan 18, 2019	29.89	30.02	29.25	29.33	29.33	17,384,800
Jan 17, 2019	30.02	30.42	29.97	30.27	30.27	7,876,700
Jan 16, 2019	30.07	30.37	29.99	30.19	30.19	5,655,800
Jan 15, 2019	30.72	30.87	29.98	30.10	30.10	11,330,900
Jan 14, 2019	30.90	31.03	30.48	30.65	30.65	11,151,400
Jan 11, 2019	30.84	31.01	30.62	30.69	30.69	4,454,600
Jan 10, 2019	31.41	31.46	30.70	30.70	30.70	17,805,800
Jan 09, 2019	30.98	31.58	30.98	31.44	31.44	8,472,700
Jan 08, 2019	30.40	31.12	30.24	31.06	31.06	8,145,300
Jan 07, 2019	31.50	31.53	30.77	30.82	30.82	9,646,000
Jan 04, 2019	30.86	31.40	30.80	31.28	31.28	16,724,000
Jan 03, 2019	30.76	31.59	30.66	31.45	31.45	16,310,500
Jan 02, 2019	30.13	30.59	29.94	30.33	30.33	7,554,200
Dec 31, 2018	29.73	30.34	29.37	30.22	30.22	14,759,100
Dec 28, 2018	29.71	29.90	29.43	29.44	29.44	7,542,800
Dec 27, 2018	29.56	29.82	29.34	29.74	29.74	11,075,300
Dec 26, 2018	30.21	30.29	29.01	29.26	29.26	19,253,800
Dec 24, 2018	29.31	29.90	29.31	29.88	29.88	14,623,100
Dec 21, 2018	29.07	29.23	28.45	28.94	28.94	12,984,500
Dec 20, 2018	29.11	29.35	28.74	29.10	29.10	30,235,800
Dec 20, 2018	0.136 Dividend
Dec 19, 2018	29.69	30.29	28.03	28.05	27.91	30,532,800
Dec 18, 2018	28.79	29.57	28.65	29.46	29.32	14,092,800
Dec 17, 2018	27.99	28.82	27.98	28.75	28.61	21,040,200
Dec 14, 2018	27.87	28.06	27.59	27.77	27.64	11,982,600
Dec 13, 2018	28.26	28.39	28.14	28.33	28.19	11,584,400
Dec 12, 2018	27.90	28.46	27.90	28.37	28.23	17,992,600
Dec 11, 2018	27.91	28.22	27.71	27.95	27.81	7,245,100
Dec 10, 2018	27.88	28.33	27.58	27.76	27.63	11,588,400
Dec 07, 2018	27.37	28.25	27.35	28.04	27.90	22,663,300
Dec 06, 2018	27.30	27.49	27.01	27.22	27.09	9,795,000
Dec 04, 2018	27.43	27.51	27.01	27.16	27.03	7,537,200
Dec 03, 2018	27.17	27.31	26.80	27.07	26.94	8,628,400
Nov 30, 2018	26.75	26.87	26.37	26.59	26.46	8,097,600
Nov 29, 2018	27.38	27.41	26.82	26.85	26.72	8,434,000
Nov 28, 2018	26.32	27.50	26.32	27.18	27.05	17,630,100
Nov 27, 2018	26.95	27.06	26.32	26.47	26.34	12,878,500
Nov 26, 2018	27.42	27.64	26.94	26.99	26.86	7,732,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...