Vaneck Junior Gold Miners ETF (NY: GDXJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.21	38.17	37.20	38.15	11,761,500	+0.95(+2.55%)
Nov 27, 2019	37.08	37.30	36.73	37.20	10,172,300	-0.20(-0.53%)
Nov 26, 2019	36.39	37.50	36.25	37.40	17,546,630	+1.11(+3.06%)
Nov 25, 2019	36.48	36.90	36.27	36.29	9,940,980	-0.37(-1.01%)
Nov 22, 2019	36.94	37.03	36.47	36.66	5,469,000	-0.13(-0.35%)
Nov 21, 2019	37.62	37.83	36.73	36.79	15,034,742	-1.00(-2.65%)
Nov 20, 2019	37.42	37.85	37.13	37.79	8,382,888	+0.35(+0.93%)
Nov 19, 2019	37.41	38.14	37.37	37.44	9,737,582	-0.25(-0.66%)
Nov 18, 2019	37.19	37.72	37.08	37.69	9,166,656	+0.55(+1.48%)
Nov 15, 2019	37.29	37.73	37.12	37.14	9,905,200	-0.50(-1.33%)
Nov 14, 2019	37.25	37.64	37.01	37.64	10,955,223	+0.58(+1.57%)
Nov 13, 2019	37.20	37.43	36.98	37.06	7,890,886	+0.11(+0.30%)
Nov 12, 2019	36.36	37.05	35.83	36.95	14,096,871	+0.62(+1.71%)
Nov 11, 2019	36.30	36.61	36.07	36.33	6,311,916	+0.00(+0.00%)
Nov 08, 2019	36.20	36.91	36.11	36.33	18,104,400	-0.47(-1.28%)
Nov 07, 2019	37.92	37.93	36.60	36.80	27,996,228	-1.49(-3.89%)
Nov 06, 2019	37.95	38.56	37.71	38.29	9,248,220	+0.54(+1.43%)
Nov 05, 2019	37.96	38.24	37.55	37.75	17,041,188	-1.03(-2.66%)
Nov 04, 2019	39.21	39.44	38.71	38.78	9,709,577	-0.62(-1.57%)
Nov 01, 2019	38.94	39.40	38.71	39.40	7,823,500	+0.19(+0.48%)
Oct 31, 2019	38.64	39.26	38.44	39.21	23,590,406	+0.98(+2.56%)
Oct 30, 2019	37.97	38.23	37.13	38.23	10,950,298	+0.47(+1.24%)
Oct 29, 2019	36.93	38.06	36.92	37.76	11,035,751	+0.47(+1.26%)
Oct 28, 2019	37.67	37.78	37.15	37.29	16,135,856	-0.85(-2.23%)
Oct 25, 2019	38.53	38.75	37.53	38.14	15,882,800	+0.45(+1.19%)
Oct 24, 2019	36.97	37.72	36.88	37.69	14,397,767	+0.92(+2.50%)
Oct 23, 2019	36.51	36.98	36.50	36.77	10,476,218	+0.38(+1.04%)
Oct 22, 2019	36.37	36.57	35.81	36.39	6,909,469	+0.13(+0.36%)
Oct 21, 2019	37.40	37.49	36.18	36.26	12,189,404	-0.95(-2.55%)
Oct 18, 2019	37.12	37.54	36.72	37.21	9,242,500	-0.16(-0.43%)
Oct 17, 2019	36.36	37.58	36.36	37.37	17,547,976	+0.74(+2.02%)
Oct 16, 2019	36.20	36.70	35.91	36.63	18,919,294	+0.85(+2.38%)
Oct 15, 2019	36.77	36.77	35.69	35.78	22,837,828	-1.26(-3.40%)
Oct 14, 2019	36.95	37.40	36.83	37.04	4,992,583	-0.03(-0.08%)
Oct 11, 2019	37.83	37.92	36.89	37.07	26,535,600	-1.24(-3.24%)
Oct 10, 2019	38.20	38.44	37.48	38.31	10,175,414	+0.23(+0.60%)
Oct 09, 2019	38.81	38.85	37.96	38.08	10,124,142	-0.68(-1.75%)
Oct 08, 2019	38.35	38.81	37.97	38.76	15,010,841	+1.08(+2.87%)
Oct 07, 2019	37.87	38.44	37.48	37.68	11,233,209	-0.56(-1.46%)
Oct 04, 2019	37.23	38.29	37.18	38.24	13,608,400	+0.81(+2.16%)
Oct 03, 2019	37.52	38.44	37.30	37.43	14,104,578	-0.14(-0.37%)
Oct 02, 2019	37.62	37.83	37.10	37.57	16,836,796	+0.63(+1.71%)
Oct 01, 2019	36.20	37.81	36.15	36.94	18,153,228	+0.68(+1.88%)
Sep 30, 2019	36.91	37.43	36.03	36.26	24,861,392	-1.34(-3.56%)
Sep 27, 2019	37.50	38.40	37.32	37.60	29,796,700	-0.69(-1.80%)
Sep 26, 2019	39.17	39.51	38.24	38.29	19,782,832	-0.62(-1.59%)
Sep 25, 2019	40.38	40.59	38.72	38.91	23,646,184	-1.87(-4.59%)
Sep 24, 2019	39.68	40.84	39.38	40.78	16,850,328	+0.76(+1.90%)
Sep 23, 2019	39.40	40.29	39.40	40.02	17,834,692	+0.78(+1.99%)
Sep 20, 2019	38.31	39.35	38.02	39.24	19,620,300	+1.07(+2.80%)
Sep 19, 2019	37.64	38.41	37.55	38.17	32,214,368	+1.11(+3.00%)
Sep 18, 2019	38.34	38.44	36.73	37.06	48,345,564	-1.29(-3.36%)
Sep 17, 2019	37.59	38.52	37.30	38.35	19,280,022	+0.98(+2.62%)
Sep 16, 2019	37.30	37.69	36.63	37.37	22,895,952	+1.11(+3.06%)
Sep 13, 2019	37.50	37.83	36.24	36.26	28,132,600	-1.00(-2.68%)
Sep 12, 2019	38.98	39.35	37.20	37.26	27,249,444	-0.74(-1.95%)
Sep 11, 2019	37.83	38.65	37.83	38.00	16,976,892	+0.18(+0.48%)
Sep 10, 2019	38.00	38.57	37.74	37.82	15,442,128	-0.26(-0.68%)
Sep 09, 2019	39.30	39.38	37.76	38.08	23,193,148	-1.13(-2.88%)
Sep 06, 2019	40.57	41.15	39.17	39.21	19,958,200	-1.06(-2.63%)
Sep 05, 2019	41.71	41.74	40.16	40.27	31,191,392	-2.47(-5.78%)
Sep 04, 2019	41.91	42.75	41.84	42.74	13,216,430	+0.72(+1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.