GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201938.9939.8338.9339.4039.409,923,833
Dec 04, 201938.7939.3538.7039.2139.2114,997,100
Dec 03, 201939.0039.5539.0039.5239.5226,555,700
Dec 02, 201937.8838.2937.6938.2638.2612,610,000
Nov 29, 201937.2138.1737.2038.1538.1511,761,600
Nov 27, 201937.0837.3036.7337.2037.2010,168,700
Nov 26, 201936.3937.5036.2537.4037.4017,546,600
Nov 25, 201936.4836.9036.2736.2936.299,941,000
Nov 22, 201936.9437.0336.4736.6636.665,468,900
Nov 21, 201937.6237.8336.7336.7936.7915,035,400
Nov 20, 201937.4237.8537.1337.7937.798,382,900
Nov 19, 201937.4138.1437.3737.4437.449,737,600
Nov 18, 201937.1937.7237.0837.6937.699,166,700
Nov 15, 201937.2937.7337.1237.1437.149,905,200
Nov 14, 201937.2537.6437.0137.6437.6410,955,200
Nov 13, 201937.2037.4336.9837.0637.067,555,200
Nov 12, 201936.3637.0535.8437.0437.0414,096,900
Nov 11, 201936.3036.6136.0736.3336.336,311,900
Nov 08, 201936.2036.9136.1136.3336.3318,100,400
Nov 07, 201937.9237.9336.6036.8036.8027,997,000
Nov 06, 201937.9538.5637.7138.2938.299,257,400
Nov 05, 201937.9638.2437.5537.7537.7517,045,800
Nov 04, 201939.2139.4438.7138.7838.789,714,700
Nov 01, 201938.9439.4038.7139.4039.407,823,600
Oct 31, 201938.6439.2638.4439.2139.2123,594,400
Oct 30, 201937.9738.2337.1338.2338.2310,952,800
Oct 29, 201936.9338.0636.9237.7637.7611,036,400
Oct 28, 201937.6737.7837.1537.2937.2916,137,500
Oct 25, 201938.5338.7537.5338.1438.1415,882,800
Oct 24, 201936.9737.7336.8837.6937.6912,875,400
Oct 23, 201936.5136.9836.5036.7736.7710,448,600
Oct 22, 201936.3736.5735.8136.3936.396,898,600
Oct 21, 201937.4037.4936.1836.2636.2612,163,000
Oct 18, 201937.1237.5436.7237.2137.219,242,300
Oct 17, 201936.3637.5836.3637.3737.3717,536,700
Oct 16, 201936.2036.7035.9236.6336.6317,075,900
Oct 15, 201936.7736.7735.6935.7835.7820,813,200
Oct 14, 201936.9537.4036.8337.0437.044,987,200
Oct 11, 201937.8337.9236.8937.0737.0726,531,700
Oct 10, 201938.2038.4437.4838.3138.3110,166,900
Oct 09, 201938.8138.8537.9638.0838.0810,097,800
Oct 08, 201938.3538.8137.9738.7638.7614,878,700
Oct 07, 201937.8738.4437.4837.6837.6811,217,900
Oct 04, 201937.2338.2937.1838.2438.2413,596,400
Oct 03, 201937.5238.4537.3037.4337.4314,099,400
Oct 02, 201937.6237.8337.1037.5737.5716,815,900
Oct 01, 201936.2037.8136.1536.9436.9418,129,800
Sep 30, 201936.9137.4336.0336.2636.2624,786,300
Sep 27, 201937.5038.4037.3237.6037.6027,116,400
Sep 26, 201939.1739.5138.2438.2938.2919,770,900
Sep 25, 201940.3840.5938.7238.9138.9123,521,500
Sep 24, 201939.6840.8439.3840.7840.7816,838,400
Sep 23, 201939.4040.2939.4040.1740.1717,813,900
Sep 20, 201938.3139.3538.0239.2439.2419,596,800
Sep 19, 201937.6438.4137.5538.1738.1729,687,300
Sep 18, 201938.3438.4436.7337.0637.0639,995,200
Sep 17, 201937.5938.5237.3038.3538.3517,687,200
Sep 16, 201937.3037.6936.6337.3737.3722,896,500
Sep 13, 201937.5037.8336.2436.2636.2628,132,700
Sep 12, 201938.9839.3537.2037.2637.2627,253,400
Sep 11, 201937.8338.6537.8338.0038.0016,993,900
Sep 10, 201938.0038.5737.7437.8237.8215,443,400
Sep 09, 201939.3039.3837.7638.0838.0823,193,900
Sep 06, 201940.5741.1539.1739.2139.2119,957,900
Sep 05, 201941.7141.7440.1640.2740.2731,190,900
Sep 04, 201941.9142.7541.8442.7442.7413,215,300
Sep 03, 201941.6942.5441.6442.0242.0214,686,200
Aug 30, 201940.8441.7540.6341.0541.058,321,900
Aug 29, 201942.2242.2240.5340.9440.9419,315,500
Aug 28, 201942.4942.8041.6942.1242.129,184,300
Aug 27, 201941.1542.6441.0642.3942.3915,664,600
Aug 26, 201941.4841.8540.7341.2041.2011,204,900
Aug 23, 201939.5341.3739.4141.2241.2227,131,800
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, 201937.6040.0337.3239.9339.9335,630,500
Jul 17, 201936.3237.7736.2837.7037.7024,368,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...