GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201827.6128.1327.6028.0928.093,557,994
Nov 20, 201827.7727.7726.9227.3527.3510,733,100
Nov 19, 201827.5327.9727.5127.6027.607,340,300
Nov 16, 201827.5327.6927.3827.5127.5112,126,400
Nov 15, 201826.7527.2226.7527.1227.1211,804,000
Nov 14, 201826.1026.9326.0826.6426.6420,563,300
Nov 13, 201826.6226.7026.0426.1726.1714,458,100
Nov 12, 201826.9627.0726.4526.5526.5523,842,600
Nov 09, 201827.1427.3026.9727.1327.1311,356,800
Nov 08, 201827.5727.9127.4527.5427.5411,034,200
Nov 07, 201828.2028.2327.6727.6727.6712,868,600
Nov 06, 201828.3028.4227.8227.9227.929,339,600
Nov 05, 201828.0628.5127.9828.2828.288,082,000
Nov 02, 201828.0628.3427.9028.0628.0616,191,700
Nov 01, 201827.8928.4027.8328.1428.1419,521,100
Oct 31, 201827.6727.6727.1427.3227.3219,501,700
Oct 30, 201827.8728.4427.5827.9727.9714,126,500
Oct 29, 201828.3028.6127.8827.8927.8910,214,200
Oct 26, 201828.5929.0828.2128.2128.2118,724,600
Oct 25, 201829.3629.5328.3028.3828.3818,591,900
Oct 24, 201829.7029.8929.2329.3529.3510,580,900
Oct 23, 201830.0730.3029.4629.6729.6713,482,800
Oct 22, 201829.4929.4929.1029.2729.278,725,500
Oct 19, 201829.6529.8329.4629.6329.638,405,900
Oct 18, 201829.5129.9429.2929.3129.318,716,400
Oct 17, 201829.6629.9629.3229.4529.4510,215,300
Oct 16, 201830.0030.1329.3529.7429.749,286,200
Oct 15, 201829.6430.3129.5429.7929.7915,661,500
Oct 12, 201829.2729.4928.6429.3029.3018,866,800
Oct 11, 201828.1829.5027.8929.3329.3335,620,000
Oct 10, 201827.3427.6026.9227.5527.5510,605,000
Oct 09, 201827.6627.7527.3127.3327.3311,340,500
Oct 08, 201827.1727.8927.0927.8727.8710,013,700
Oct 05, 201827.9328.1027.6027.6227.628,833,800
Oct 04, 201827.9128.3427.6127.8327.8311,224,200
Oct 03, 201828.1628.2827.7027.7427.7412,133,900
Oct 02, 201827.6828.2327.6828.0228.0217,927,500
Oct 01, 201827.2027.5427.1927.3927.397,339,800
Sep 28, 201827.0527.6427.0527.3627.3614,804,600
Sep 27, 201827.0527.1226.7926.9126.9117,162,500
Sep 26, 201827.7628.1127.4327.5427.5420,498,400
Sep 25, 201828.0828.3227.8828.0228.0210,788,800
Sep 24, 201828.2628.4327.8127.9127.9112,902,300
Sep 21, 201828.0328.4227.8928.0828.0818,329,100
Sep 20, 201828.6328.7428.0328.5628.5618,873,200
Sep 19, 201827.6528.4027.6328.1528.1519,774,600
Sep 18, 201827.5027.6727.1627.4627.4612,227,800
Sep 17, 201827.1427.6226.8727.5227.5221,350,700
Sep 14, 201827.1027.2326.7426.8126.8112,068,800
Sep 13, 201827.6827.7726.9427.1527.1517,948,800
Sep 12, 201826.3127.5926.2527.3627.3624,885,800
Sep 11, 201826.1226.5525.9126.4426.4415,092,900
Sep 10, 201826.8426.9126.3726.4626.4612,337,900
Sep 07, 201826.7627.1126.4726.8526.8510,920,900
Sep 06, 201826.9327.3126.7126.7726.7716,289,800
Sep 05, 201827.2127.2426.7626.8726.8710,376,300
Sep 04, 201827.4427.4426.8427.1327.1316,046,300
Aug 31, 201827.7128.0327.5627.6427.647,178,100
Aug 30, 201827.9927.9927.6127.7527.7511,397,600
Aug 29, 201828.2128.4027.9528.1728.178,297,000
Aug 28, 201828.9929.1427.9028.1728.1721,137,900
Aug 27, 201828.3328.8528.3128.8228.8218,671,900
Aug 24, 201827.6028.5527.5128.2128.2124,722,000
Aug 23, 201827.8427.8426.9527.1527.1521,555,500
Aug 22, 201828.2028.2527.8528.0928.097,010,200
Aug 21, 201827.9328.1627.6728.0428.0413,758,200
Aug 20, 201827.7828.1027.4227.8127.8128,333,400
Aug 17, 201827.1027.7026.9127.4927.4928,190,900
Aug 16, 201827.8428.1826.7826.8126.8123,777,900
Aug 15, 201828.6728.7927.3227.6327.6335,517,200
Aug 14, 201829.6829.7929.2729.3429.349,605,900
Aug 13, 201830.3430.3429.4029.5629.5624,362,400
Aug 10, 201830.7431.0030.5530.6030.609,790,600
Aug 09, 201830.9131.2730.7930.8130.817,167,000
Aug 08, 201830.7830.9430.5230.8030.806,734,500
Aug 07, 201831.3131.3830.7130.7730.777,226,400
Aug 06, 201831.4031.4231.0831.1131.1111,501,700
Aug 03, 201831.4532.9131.3431.4631.469,329,500
Aug 02, 201831.5531.6231.1931.2331.2310,766,000
Aug 01, 201831.7331.8131.5231.5431.548,546,500
Jul 31, 201831.5932.0631.5831.7231.724,628,900
Jul 30, 201831.9131.9231.6631.7031.706,152,600
Jul 27, 201831.9432.1431.8431.9231.927,199,900
Jul 26, 201832.1832.3331.8931.9131.9112,678,100
Jul 25, 201832.2332.4232.0332.4232.4212,291,900
Jul 24, 201831.8532.1031.7732.0532.056,500,200
Jul 23, 201831.9032.0731.6431.7031.709,982,000
Jul 20, 201832.0832.2731.9732.0932.0911,657,500
Jul 19, 201831.6832.3731.6831.8631.8614,902,100
Jul 18, 201831.9832.3431.8532.2832.2814,315,300
Jul 17, 201832.0332.3232.0132.1132.116,879,900
Jul 16, 201832.4332.5232.2432.2832.287,115,500
Jul 13, 201832.5032.7432.5032.5332.537,046,900
Jul 12, 201832.8032.9832.7032.7032.706,230,700
Jul 11, 201833.0833.2632.5432.5632.5615,501,800
Jul 10, 201833.3133.4933.0933.4233.424,158,800
Jul 09, 201833.7633.9433.4433.5133.517,870,500
Jul 06, 201833.3633.6533.3133.5033.508,857,100
Jul 05, 201833.1933.4133.1333.3133.3113,076,400
Jul 03, 201832.6133.0532.6133.0033.0012,917,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...