GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201934.3535.3034.0734.8434.8413,525,200
Jun 25, 201935.8035.9834.2134.8934.8934,489,700
Jun 24, 201934.6935.6234.4935.6035.6030,256,800
Jun 21, 201934.2334.3833.5434.3734.3712,443,100
Jun 20, 201933.8834.2733.5434.2334.2329,793,200
Jun 19, 201931.8132.3931.5932.3332.3314,239,000
Jun 18, 201932.1132.2831.5331.9731.9714,660,300
Jun 17, 201931.5131.8131.2831.6331.637,611,600
Jun 14, 201931.9732.2531.1631.5131.5116,774,900
Jun 13, 201931.0331.5530.9931.5131.5110,557,400
Jun 12, 201930.7031.2230.7031.0231.0213,939,800
Jun 11, 201929.9130.6229.9130.4530.4514,570,700
Jun 10, 201930.3130.3929.8930.0630.0625,454,800
Jun 07, 201931.3431.4730.7830.8830.8812,909,600
Jun 06, 201931.0131.1630.7631.0531.0513,999,200
Jun 05, 201931.4231.7230.5930.7930.7912,970,700
Jun 04, 201930.5931.1130.5331.0831.0811,932,500
Jun 03, 201930.1131.1530.0231.0631.0629,842,300
May 31, 201928.8929.7228.8929.5329.5323,419,100
May 30, 201927.9728.5827.8228.5028.5012,786,000
May 29, 201928.0828.1727.8727.9627.9611,688,400
May 28, 201927.9028.1327.8028.0128.0110,673,100
May 24, 201928.1028.2727.9828.1928.195,599,100
May 23, 201928.2328.6227.9528.0628.0612,044,100
May 22, 201928.5728.5727.8027.9527.9513,630,100
May 21, 201928.3528.6128.2128.5628.564,650,200
May 20, 201928.6528.7328.4528.4628.466,188,200
May 17, 201928.4128.7928.2828.7428.749,736,900
May 16, 201928.8128.8128.3828.5428.5413,168,100
May 15, 201929.1029.2628.8928.9528.954,372,500
May 14, 201929.2629.3228.7129.0529.0514,699,500
May 13, 201928.9329.3528.5929.2629.2624,615,400
May 10, 201928.7028.7628.3528.3828.386,902,800
May 09, 201928.5728.9428.5028.5428.5413,591,400
May 08, 201929.3029.4828.5528.6328.6311,841,400
May 07, 201928.5929.2028.3329.1029.1014,429,300
May 06, 201928.3228.7328.3028.4928.499,200,900
May 03, 201928.4628.8628.3328.4128.4116,290,200
May 02, 201928.3728.5228.0428.1828.1814,335,200
May 01, 201929.2429.6328.5728.8128.8117,726,200
Apr 30, 201929.3329.6629.2829.3329.335,749,900
Apr 29, 201929.8729.9229.1929.3229.3216,338,200
Apr 26, 201929.5230.2729.5230.1230.1216,337,900
Apr 25, 201929.4329.7229.0729.1829.1810,462,200
Apr 24, 201928.8529.6128.6929.3129.3120,379,800
Apr 23, 201928.7029.0028.6128.8128.8110,764,100
Apr 22, 201929.6529.7028.8928.9628.9613,687,800
Apr 18, 201930.1130.2929.4729.5729.5720,237,900
Apr 17, 201930.2530.4629.9830.1830.188,263,300
Apr 16, 201930.5030.6030.2730.2930.2913,740,200
Apr 15, 201930.7731.1330.6130.9330.939,333,600
Apr 12, 201931.3431.5231.1131.1331.137,933,000
Apr 11, 201931.5831.7931.1931.3031.3015,153,800
Apr 10, 201932.4132.5932.0032.0532.0511,179,200
Apr 09, 201932.4432.5532.2732.4832.4812,568,500
Apr 08, 201932.1732.3431.9732.2832.2812,925,500
Apr 05, 201931.6931.8031.3931.7931.797,539,400
Apr 04, 201930.6531.8430.5731.7131.7112,987,000
Apr 03, 201930.9931.2230.8931.0731.078,585,000
Apr 02, 201930.9031.1230.8330.9530.957,763,700
Apr 01, 201931.8031.8530.7030.8630.8617,917,800
Mar 29, 201932.0732.1431.7131.7331.7312,591,400
Mar 28, 201932.3032.3631.7031.7131.7121,136,100
Mar 27, 201933.3333.5232.8232.8832.8814,186,700
Mar 26, 201933.3533.5733.1033.4733.478,995,900
Mar 25, 201933.0433.5932.8633.4833.4814,000,100
Mar 22, 201932.7033.1332.5632.7332.7318,947,700
Mar 21, 201933.1933.2932.4933.1133.1113,340,400
Mar 20, 201932.3633.2231.9233.0933.0917,406,700
Mar 19, 201932.4632.4932.1732.2332.237,712,100
Mar 18, 201932.5132.5731.8732.0032.008,374,800
Mar 15, 201932.3432.6232.0132.3332.3311,401,900
Mar 14, 201932.3332.4732.0432.1032.1016,601,500
Mar 13, 201932.8833.1832.6332.9832.989,332,200
Mar 12, 201932.1632.7332.1632.6732.6717,401,100
Mar 11, 201932.3432.3731.5632.0132.0117,307,300
Mar 08, 201931.7432.4331.4732.3032.3020,278,300
Mar 07, 201930.6431.2230.6031.0031.0011,171,300
Mar 06, 201931.4031.4830.6330.6330.6320,579,300
Mar 05, 201931.2231.4831.0531.4431.448,467,800
Mar 04, 201931.1431.5230.8131.4331.4312,089,400
Mar 01, 201932.1732.5331.3931.4431.4419,226,300
Feb 28, 201932.7332.7532.3732.4132.4112,813,500
Feb 27, 201933.2533.4232.6332.7532.7519,560,500
Feb 26, 201933.3833.5332.8533.5033.509,374,800
Feb 25, 201933.7233.9233.2233.2333.2313,164,300
Feb 22, 201933.8934.3533.7733.8633.8617,254,100
Feb 21, 201933.9433.9733.5233.7233.7213,337,800
Feb 20, 201934.5935.0434.2334.4134.4116,892,600
Feb 19, 201933.3634.4333.3034.3434.3421,778,900
Feb 15, 201932.5832.9532.1532.9532.9510,475,700
Feb 14, 201931.9432.3431.8332.3332.3310,203,900
Feb 13, 201931.8432.4631.8331.8931.896,849,300
Feb 12, 201932.0732.1431.6931.9731.974,448,500
Feb 11, 201931.7932.2231.7331.8431.849,585,900
Feb 08, 201931.8532.4531.8132.3332.3311,590,200
Feb 07, 201932.1432.2631.5631.5731.5711,071,800
Feb 06, 201932.4132.8432.0432.0532.0523,722,600
Feb 05, 201932.5932.7832.2332.7832.786,866,400
Feb 04, 201932.4232.7132.2632.4732.4710,989,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...