Mail

GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2019	38.99	39.83	38.93	39.40	39.40	9,923,833
Dec 04, 2019	38.79	39.35	38.70	39.21	39.21	14,997,100
Dec 03, 2019	39.00	39.55	39.00	39.52	39.52	26,555,700
Dec 02, 2019	37.88	38.29	37.69	38.26	38.26	12,610,000
Nov 29, 2019	37.21	38.17	37.20	38.15	38.15	11,761,600
Nov 27, 2019	37.08	37.30	36.73	37.20	37.20	10,168,700
Nov 26, 2019	36.39	37.50	36.25	37.40	37.40	17,546,600
Nov 25, 2019	36.48	36.90	36.27	36.29	36.29	9,941,000
Nov 22, 2019	36.94	37.03	36.47	36.66	36.66	5,468,900
Nov 21, 2019	37.62	37.83	36.73	36.79	36.79	15,035,400
Nov 20, 2019	37.42	37.85	37.13	37.79	37.79	8,382,900
Nov 19, 2019	37.41	38.14	37.37	37.44	37.44	9,737,600
Nov 18, 2019	37.19	37.72	37.08	37.69	37.69	9,166,700
Nov 15, 2019	37.29	37.73	37.12	37.14	37.14	9,905,200
Nov 14, 2019	37.25	37.64	37.01	37.64	37.64	10,955,200
Nov 13, 2019	37.20	37.43	36.98	37.06	37.06	7,555,200
Nov 12, 2019	36.36	37.05	35.84	37.04	37.04	14,096,900
Nov 11, 2019	36.30	36.61	36.07	36.33	36.33	6,311,900
Nov 08, 2019	36.20	36.91	36.11	36.33	36.33	18,100,400
Nov 07, 2019	37.92	37.93	36.60	36.80	36.80	27,997,000
Nov 06, 2019	37.95	38.56	37.71	38.29	38.29	9,257,400
Nov 05, 2019	37.96	38.24	37.55	37.75	37.75	17,045,800
Nov 04, 2019	39.21	39.44	38.71	38.78	38.78	9,714,700
Nov 01, 2019	38.94	39.40	38.71	39.40	39.40	7,823,600
Oct 31, 2019	38.64	39.26	38.44	39.21	39.21	23,594,400
Oct 30, 2019	37.97	38.23	37.13	38.23	38.23	10,952,800
Oct 29, 2019	36.93	38.06	36.92	37.76	37.76	11,036,400
Oct 28, 2019	37.67	37.78	37.15	37.29	37.29	16,137,500
Oct 25, 2019	38.53	38.75	37.53	38.14	38.14	15,882,800
Oct 24, 2019	36.97	37.73	36.88	37.69	37.69	12,875,400
Oct 23, 2019	36.51	36.98	36.50	36.77	36.77	10,448,600
Oct 22, 2019	36.37	36.57	35.81	36.39	36.39	6,898,600
Oct 21, 2019	37.40	37.49	36.18	36.26	36.26	12,163,000
Oct 18, 2019	37.12	37.54	36.72	37.21	37.21	9,242,300
Oct 17, 2019	36.36	37.58	36.36	37.37	37.37	17,536,700
Oct 16, 2019	36.20	36.70	35.92	36.63	36.63	17,075,900
Oct 15, 2019	36.77	36.77	35.69	35.78	35.78	20,813,200
Oct 14, 2019	36.95	37.40	36.83	37.04	37.04	4,987,200
Oct 11, 2019	37.83	37.92	36.89	37.07	37.07	26,531,700
Oct 10, 2019	38.20	38.44	37.48	38.31	38.31	10,166,900
Oct 09, 2019	38.81	38.85	37.96	38.08	38.08	10,097,800
Oct 08, 2019	38.35	38.81	37.97	38.76	38.76	14,878,700
Oct 07, 2019	37.87	38.44	37.48	37.68	37.68	11,217,900
Oct 04, 2019	37.23	38.29	37.18	38.24	38.24	13,596,400
Oct 03, 2019	37.52	38.45	37.30	37.43	37.43	14,099,400
Oct 02, 2019	37.62	37.83	37.10	37.57	37.57	16,815,900
Oct 01, 2019	36.20	37.81	36.15	36.94	36.94	18,129,800
Sep 30, 2019	36.91	37.43	36.03	36.26	36.26	24,786,300
Sep 27, 2019	37.50	38.40	37.32	37.60	37.60	27,116,400
Sep 26, 2019	39.17	39.51	38.24	38.29	38.29	19,770,900
Sep 25, 2019	40.38	40.59	38.72	38.91	38.91	23,521,500
Sep 24, 2019	39.68	40.84	39.38	40.78	40.78	16,838,400
Sep 23, 2019	39.40	40.29	39.40	40.17	40.17	17,813,900
Sep 20, 2019	38.31	39.35	38.02	39.24	39.24	19,596,800
Sep 19, 2019	37.64	38.41	37.55	38.17	38.17	29,687,300
Sep 18, 2019	38.34	38.44	36.73	37.06	37.06	39,995,200
Sep 17, 2019	37.59	38.52	37.30	38.35	38.35	17,687,200
Sep 16, 2019	37.30	37.69	36.63	37.37	37.37	22,896,500
Sep 13, 2019	37.50	37.83	36.24	36.26	36.26	28,132,700
Sep 12, 2019	38.98	39.35	37.20	37.26	37.26	27,253,400
Sep 11, 2019	37.83	38.65	37.83	38.00	38.00	16,993,900
Sep 10, 2019	38.00	38.57	37.74	37.82	37.82	15,443,400
Sep 09, 2019	39.30	39.38	37.76	38.08	38.08	23,193,900
Sep 06, 2019	40.57	41.15	39.17	39.21	39.21	19,957,900
Sep 05, 2019	41.71	41.74	40.16	40.27	40.27	31,190,900
Sep 04, 2019	41.91	42.75	41.84	42.74	42.74	13,215,300
Sep 03, 2019	41.69	42.54	41.64	42.02	42.02	14,686,200
Aug 30, 2019	40.84	41.75	40.63	41.05	41.05	8,321,900
Aug 29, 2019	42.22	42.22	40.53	40.94	40.94	19,315,500
Aug 28, 2019	42.49	42.80	41.69	42.12	42.12	9,184,300
Aug 27, 2019	41.15	42.64	41.06	42.39	42.39	15,664,600
Aug 26, 2019	41.48	41.85	40.73	41.20	41.20	11,204,900
Aug 23, 2019	39.53	41.37	39.41	41.22	41.22	27,131,800
Aug 22, 2019	39.42	39.75	39.10	39.10	39.10	12,244,200
Aug 21, 2019	39.63	40.01	39.46	39.66	39.66	7,601,400
Aug 20, 2019	38.87	40.40	38.87	40.06	40.06	17,406,000
Aug 19, 2019	38.40	39.42	38.10	38.59	38.59	11,060,500
Aug 16, 2019	39.84	40.10	39.17	39.22	39.22	17,246,300
Aug 15, 2019	39.75	40.61	39.47	40.44	40.44	15,934,500
Aug 14, 2019	40.66	41.05	39.71	39.75	39.75	15,674,000
Aug 13, 2019	41.66	41.74	39.19	40.07	40.07	24,247,600
Aug 12, 2019	41.90	42.45	40.93	41.00	41.00	18,989,800
Aug 09, 2019	42.19	42.59	41.73	41.84	41.84	10,793,100
Aug 08, 2019	41.45	42.74	41.12	42.50	42.50	14,051,700
Aug 07, 2019	42.41	43.10	41.77	41.84	41.84	24,305,900
Aug 06, 2019	41.00	41.22	40.43	40.89	40.89	13,688,000
Aug 05, 2019	40.62	41.70	40.41	41.10	41.10	29,308,400
Aug 02, 2019	39.30	39.94	39.09	39.43	39.43	9,671,400
Aug 01, 2019	36.89	39.76	36.78	39.46	39.46	25,641,900
Jul 31, 2019	39.50	39.75	37.45	37.54	37.54	38,085,400
Jul 30, 2019	39.41	39.94	39.27	39.76	39.76	8,720,200
Jul 29, 2019	38.79	39.35	38.37	39.31	39.31	12,371,300
Jul 26, 2019	38.93	39.07	38.40	38.57	38.57	4,833,800
Jul 25, 2019	39.71	39.72	38.49	38.58	38.58	22,071,300
Jul 24, 2019	39.54	39.99	39.31	39.93	39.93	14,139,700
Jul 23, 2019	39.82	40.22	38.80	39.18	39.18	13,104,700
Jul 22, 2019	39.53	40.03	39.53	39.82	39.82	13,348,000
Jul 19, 2019	39.43	40.15	38.85	39.49	39.49	18,662,500
Jul 18, 2019	37.60	40.03	37.32	39.93	39.93	35,630,500
Jul 17, 2019	36.32	37.77	36.28	37.70	37.70	24,368,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...