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
Jun 26, 2019	34.35	35.30	34.07	34.84	34.84	13,525,200
Jun 25, 2019	35.80	35.98	34.21	34.89	34.89	34,489,700
Jun 24, 2019	34.69	35.62	34.49	35.60	35.60	30,256,800
Jun 21, 2019	34.23	34.38	33.54	34.37	34.37	12,443,100
Jun 20, 2019	33.88	34.27	33.54	34.23	34.23	29,793,200
Jun 19, 2019	31.81	32.39	31.59	32.33	32.33	14,239,000
Jun 18, 2019	32.11	32.28	31.53	31.97	31.97	14,660,300
Jun 17, 2019	31.51	31.81	31.28	31.63	31.63	7,611,600
Jun 14, 2019	31.97	32.25	31.16	31.51	31.51	16,774,900
Jun 13, 2019	31.03	31.55	30.99	31.51	31.51	10,557,400
Jun 12, 2019	30.70	31.22	30.70	31.02	31.02	13,939,800
Jun 11, 2019	29.91	30.62	29.91	30.45	30.45	14,570,700
Jun 10, 2019	30.31	30.39	29.89	30.06	30.06	25,454,800
Jun 07, 2019	31.34	31.47	30.78	30.88	30.88	12,909,600
Jun 06, 2019	31.01	31.16	30.76	31.05	31.05	13,999,200
Jun 05, 2019	31.42	31.72	30.59	30.79	30.79	12,970,700
Jun 04, 2019	30.59	31.11	30.53	31.08	31.08	11,932,500
Jun 03, 2019	30.11	31.15	30.02	31.06	31.06	29,842,300
May 31, 2019	28.89	29.72	28.89	29.53	29.53	23,419,100
May 30, 2019	27.97	28.58	27.82	28.50	28.50	12,786,000
May 29, 2019	28.08	28.17	27.87	27.96	27.96	11,688,400
May 28, 2019	27.90	28.13	27.80	28.01	28.01	10,673,100
May 24, 2019	28.10	28.27	27.98	28.19	28.19	5,599,100
May 23, 2019	28.23	28.62	27.95	28.06	28.06	12,044,100
May 22, 2019	28.57	28.57	27.80	27.95	27.95	13,630,100
May 21, 2019	28.35	28.61	28.21	28.56	28.56	4,650,200
May 20, 2019	28.65	28.73	28.45	28.46	28.46	6,188,200
May 17, 2019	28.41	28.79	28.28	28.74	28.74	9,736,900
May 16, 2019	28.81	28.81	28.38	28.54	28.54	13,168,100
May 15, 2019	29.10	29.26	28.89	28.95	28.95	4,372,500
May 14, 2019	29.26	29.32	28.71	29.05	29.05	14,699,500
May 13, 2019	28.93	29.35	28.59	29.26	29.26	24,615,400
May 10, 2019	28.70	28.76	28.35	28.38	28.38	6,902,800
May 09, 2019	28.57	28.94	28.50	28.54	28.54	13,591,400
May 08, 2019	29.30	29.48	28.55	28.63	28.63	11,841,400
May 07, 2019	28.59	29.20	28.33	29.10	29.10	14,429,300
May 06, 2019	28.32	28.73	28.30	28.49	28.49	9,200,900
May 03, 2019	28.46	28.86	28.33	28.41	28.41	16,290,200
May 02, 2019	28.37	28.52	28.04	28.18	28.18	14,335,200
May 01, 2019	29.24	29.63	28.57	28.81	28.81	17,726,200
Apr 30, 2019	29.33	29.66	29.28	29.33	29.33	5,749,900
Apr 29, 2019	29.87	29.92	29.19	29.32	29.32	16,338,200
Apr 26, 2019	29.52	30.27	29.52	30.12	30.12	16,337,900
Apr 25, 2019	29.43	29.72	29.07	29.18	29.18	10,462,200
Apr 24, 2019	28.85	29.61	28.69	29.31	29.31	20,379,800
Apr 23, 2019	28.70	29.00	28.61	28.81	28.81	10,764,100
Apr 22, 2019	29.65	29.70	28.89	28.96	28.96	13,687,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...