GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 01, 201932.7332.9532.3032.8432.848,175,100
Jan 31, 201932.6433.0032.6132.9632.9611,484,100
Jan 30, 201931.7632.7531.6532.2832.2816,792,200
Jan 29, 201931.6131.9631.3131.9531.9520,264,800
Jan 28, 201930.7131.3330.7031.2831.2816,259,100
Jan 25, 201929.9830.7429.9830.6030.6018,784,700
Jan 24, 201929.4329.7329.4329.5629.565,891,900
Jan 23, 201929.3229.8529.2629.6629.664,408,300
Jan 22, 201929.4529.6929.2629.5229.5213,694,800
Jan 18, 201929.8930.0229.2529.3329.3317,384,800
Jan 17, 201930.0230.4229.9730.2730.277,876,700
Jan 16, 201930.0730.3729.9930.1930.195,655,800
Jan 15, 201930.7230.8729.9830.1030.1011,330,900
Jan 14, 201930.9031.0330.4830.6530.6511,151,400
Jan 11, 201930.8431.0130.6230.6930.694,454,600
Jan 10, 201931.4131.4630.7030.7030.7017,805,800
Jan 09, 201930.9831.5830.9831.4431.448,472,700
Jan 08, 201930.4031.1230.2431.0631.068,145,300
Jan 07, 201931.5031.5330.7730.8230.829,646,000
Jan 04, 201930.8631.4030.8031.2831.2816,724,000
Jan 03, 201930.7631.5930.6631.4531.4516,310,500
Jan 02, 201930.1330.5929.9430.3330.337,554,200
Dec 31, 201829.7330.3429.3730.2230.2214,759,100
Dec 28, 201829.7129.9029.4329.4429.447,542,800
Dec 27, 201829.5629.8229.3429.7429.7411,075,300
Dec 26, 201830.2130.2929.0129.2629.2619,253,800
Dec 24, 201829.3129.9029.3129.8829.8814,623,100
Dec 21, 201829.0729.2328.4528.9428.9412,984,500
Dec 20, 201829.1129.3528.7429.1029.1030,235,800
Dec 20, 20180.136 Dividend
Dec 19, 201829.6930.2928.0328.0527.9130,532,800
Dec 18, 201828.7929.5728.6529.4629.3214,092,800
Dec 17, 201827.9928.8227.9828.7528.6121,040,200
Dec 14, 201827.8728.0627.5927.7727.6411,982,600
Dec 13, 201828.2628.3928.1428.3328.1911,584,400
Dec 12, 201827.9028.4627.9028.3728.2317,992,600
Dec 11, 201827.9128.2227.7127.9527.817,245,100
Dec 10, 201827.8828.3327.5827.7627.6311,588,400
Dec 07, 201827.3728.2527.3528.0427.9022,663,300
Dec 06, 201827.3027.4927.0127.2227.099,795,000
Dec 04, 201827.4327.5127.0127.1627.037,537,200
Dec 03, 201827.1727.3126.8027.0726.948,628,400
Nov 30, 201826.7526.8726.3726.5926.468,097,600
Nov 29, 201827.3827.4126.8226.8526.728,434,000
Nov 28, 201826.3227.5026.3227.1827.0517,630,100
Nov 27, 201826.9527.0626.3226.4726.3412,878,500
Nov 26, 201827.4227.6426.9426.9926.867,732,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...