GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201827.5027.6727.1627.4127.418,491,720
Sep 17, 201827.1427.6226.8727.5227.5220,349,500
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
Jul 02, 201832.3832.5532.1932.3632.366,894,000
Jun 29, 201832.3232.8032.3232.7032.709,680,900
Jun 28, 201832.2632.3032.0632.2032.205,819,500
Jun 27, 201832.2832.5032.1032.1432.147,463,700
Jun 26, 201832.2832.5232.2432.4132.414,947,000
Jun 25, 201832.6932.7732.4532.5232.527,693,700
Jun 22, 201832.4832.8232.4732.7832.786,630,500
Jun 21, 201832.3432.5532.2332.4032.406,354,400
Jun 20, 201832.4632.6432.1632.2532.258,657,100
Jun 19, 201832.4232.6232.3632.4532.456,549,200
Jun 18, 201832.7032.8632.6532.7132.715,253,400
Jun 15, 201832.8432.8532.5632.7132.7116,160,600
Jun 14, 201833.1733.3133.1033.2033.2016,698,700
Jun 13, 201832.8633.1332.4333.0033.0014,042,100
Jun 12, 201832.8433.0332.7932.8532.8510,078,600
Jun 11, 201832.7933.1632.7433.0233.0223,779,700
Jun 08, 201832.9532.9532.7332.7832.785,961,600
Jun 07, 201833.0033.0932.8632.9532.953,245,300
Jun 06, 201833.0233.1332.8132.9932.995,501,400
Jun 05, 201832.8133.0232.6432.9632.967,554,300
Jun 04, 201833.1233.1432.7632.7932.793,532,300
Jun 01, 201832.7132.9632.5132.8032.806,031,200
May 31, 201833.0433.1032.7132.7332.738,250,400
May 30, 201832.8233.1332.7633.0933.0913,169,000
May 29, 201832.5332.9232.4432.6332.638,652,000
May 25, 201833.2733.2732.8032.8932.8912,850,700
May 24, 201833.1833.5133.1333.5033.5010,584,200
May 23, 201832.6333.1332.6033.0433.0411,326,700
May 22, 201833.1533.2332.7232.7632.768,704,000
May 21, 201832.9033.1432.7233.1233.127,142,100
May 18, 201832.6533.0632.5832.8432.8410,198,100
May 17, 201832.8032.8832.7032.8232.823,265,400
May 16, 201832.8633.0732.7732.8332.835,325,200
May 15, 201832.8333.0332.5732.8532.8514,245,100
May 14, 201833.9533.9533.4633.5533.556,276,400
May 11, 201834.2634.2633.7233.8533.8510,101,600
May 10, 201833.7334.1133.7334.1034.1012,938,300
May 09, 201833.4633.7233.3033.4233.425,472,400
May 08, 201833.2033.6232.9233.4133.418,453,400
May 07, 201833.3833.6333.3033.3433.349,710,800
May 04, 201833.2933.6133.1633.5533.555,990,600
May 03, 201833.6533.6733.2433.4833.489,497,300
May 02, 201832.8833.7632.8033.0733.0713,130,900
May 01, 201832.3632.7332.2832.7132.7111,866,900
Apr 30, 201832.5732.8332.4632.5132.5111,381,500
Apr 27, 201833.1033.1032.8833.0333.033,113,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...