GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201933.8934.3533.7733.8633.8617,246,200
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, 201930.7631.5930.6631.4531.4516,319,200
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
Nov 23, 201827.8327.9226.9527.2727.1411,462,000
Nov 21, 201827.6128.2427.6128.1027.9623,359,500
Nov 20, 201827.7727.7726.9227.3527.2210,733,100
Nov 19, 201827.5327.9727.5127.6027.477,340,300
Nov 16, 201827.5327.6927.3827.5127.3812,126,400
Nov 15, 201826.7527.2226.7527.1226.9911,804,000
Nov 14, 201826.1026.9326.0826.6426.5120,563,300
Nov 13, 201826.6226.7026.0426.1726.0414,458,100
Nov 12, 201826.9627.0726.4526.5526.4223,842,600
Nov 09, 201827.1427.3026.9727.1327.0011,356,800
Nov 08, 201827.5727.9127.4527.5427.4111,034,200
Nov 07, 201828.2028.2327.6727.6727.5412,868,600
Nov 06, 201828.3028.4227.8227.9227.789,339,600
Nov 05, 201828.0628.5127.9828.2828.148,082,000
Nov 02, 201828.0628.3427.9028.0627.9216,191,700
Nov 01, 201827.8928.4027.8328.1428.0019,521,100
Oct 31, 201827.6727.6727.1427.3227.1919,501,700
Oct 30, 201827.8728.4427.5827.9727.8314,126,500
Oct 29, 201828.3028.6127.8827.8927.7510,214,200
Oct 26, 201828.5929.0828.2128.2128.0718,724,600
Oct 25, 201829.3629.5328.3028.3828.2418,591,900
Oct 24, 201829.7029.8929.2329.3529.2110,580,900
Oct 23, 201830.0730.3029.4629.6729.5313,482,800
Oct 22, 201829.4929.4929.1029.2729.138,725,500
Oct 19, 201829.6529.8329.4629.6329.498,405,900
Oct 18, 201829.5129.9429.2929.3129.178,716,400
Oct 17, 201829.6629.9629.3229.4529.3110,215,300
Oct 16, 201830.0030.1329.3529.7429.609,286,200
Oct 15, 201829.6430.3129.5429.7929.6515,661,500
Oct 12, 201829.2729.4928.6429.3029.1618,866,800
Oct 11, 201828.1829.5027.8929.3329.1935,620,000
Oct 10, 201827.3427.6026.9227.5527.4210,605,000
Oct 09, 201827.6627.7527.3127.3327.2011,340,500
Oct 08, 201827.1727.8927.0927.8727.7310,013,700
Oct 05, 201827.9328.1027.6027.6227.498,833,800
Oct 04, 201827.9128.3427.6127.8327.7011,224,200
Oct 03, 201828.1628.2827.7027.7427.6112,133,900
Oct 02, 201827.6828.2327.6828.0227.8817,927,500
Oct 01, 201827.2027.5427.1927.3927.267,339,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...