Vaneck Junior Gold Miners ETF (NY: GDXJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.49	35.51	33.90	35.28	8,459,047	+1.23(+3.63%)
Nov 29, 2022	33.53	34.31	33.50	34.04	6,532,214	+1.04(+3.14%)
Nov 28, 2022	34.49	34.52	32.93	33.00	7,700,618	-1.79(-5.14%)
Nov 25, 2022	35.06	35.11	34.62	34.79	3,193,776	-0.45(-1.29%)
Nov 23, 2022	34.56	35.36	34.16	35.25	5,885,649	+0.67(+1.94%)
Nov 22, 2022	33.20	34.57	33.20	34.57	9,146,075	+1.57(+4.76%)
Nov 21, 2022	32.97	33.07	32.36	33.00	4,851,897	-0.17(-0.51%)
Nov 18, 2022	32.78	33.32	32.64	33.17	4,473,455	+0.29(+0.87%)
Nov 17, 2022	32.72	33.03	32.44	32.89	7,076,294	-0.38(-1.13%)
Nov 16, 2022	33.53	33.80	33.23	33.26	5,301,104	-0.43(-1.29%)
Nov 15, 2022	34.69	34.73	33.44	33.70	9,282,396	-0.55(-1.61%)
Nov 14, 2022	34.04	34.58	33.81	34.25	5,904,267	+0.00(+0.00%)
Nov 11, 2022	34.06	34.44	33.70	34.25	7,468,784	+0.09(+0.26%)
Nov 10, 2022	33.56	34.31	32.91	34.16	14,103,877	+2.70(+8.57%)
Nov 09, 2022	32.31	32.75	31.35	31.46	9,259,871	-0.99(-3.04%)
Nov 08, 2022	31.10	32.92	30.82	32.45	13,689,348	+1.38(+4.45%)
Nov 07, 2022	30.89	31.19	30.47	31.07	6,661,490	+0.22(+0.70%)
Nov 04, 2022	29.45	30.86	29.42	30.85	19,353,440	+2.97(+10.66%)
Nov 03, 2022	27.76	28.46	27.50	27.88	8,496,314	-0.23(-0.81%)
Nov 02, 2022	30.14	30.38	28.11	28.11	12,544,198	-1.93(-6.41%)
Nov 01, 2022	29.99	30.38	29.81	30.03	7,590,261	+0.90(+3.08%)
Oct 31, 2022	29.06	29.53	28.87	29.13	6,134,311	-0.44(-1.50%)
Oct 28, 2022	29.28	29.58	28.85	29.58	5,272,393	-0.13(-0.43%)
Oct 27, 2022	30.48	30.70	29.71	29.71	9,242,358	-0.70(-2.31%)
Oct 26, 2022	29.80	30.74	29.79	30.41	7,545,741	+0.90(+3.05%)
Oct 25, 2022	28.99	29.72	28.99	29.51	6,522,503	+0.61(+2.12%)
Oct 24, 2022	29.04	29.07	28.36	28.90	7,054,294	-0.58(-1.98%)
Oct 21, 2022	28.00	29.48	27.80	29.48	13,162,464	+1.63(+5.85%)
Oct 20, 2022	27.57	28.64	27.42	27.85	8,597,043	+0.40(+1.48%)
Oct 19, 2022	27.85	28.04	27.28	27.44	7,819,831	-1.01(-3.54%)
Oct 18, 2022	28.70	28.83	28.10	28.45	4,350,672	+0.10(+0.35%)
Oct 17, 2022	28.37	28.79	28.20	28.35	9,071,134	+0.95(+3.46%)
Oct 14, 2022	28.67	28.71	27.35	27.40	11,882,523	-1.54(-5.32%)
Oct 13, 2022	27.86	29.09	27.35	28.95	11,107,447	-0.39(-1.31%)
Oct 12, 2022	28.87	29.48	28.51	29.33	6,891,307	+0.52(+1.82%)
Oct 11, 2022	29.14	29.94	28.77	28.81	6,655,551	-0.38(-1.29%)
Oct 10, 2022	29.14	29.73	28.91	29.18	6,168,093	-0.47(-1.60%)
Oct 07, 2022	30.71	30.97	29.55	29.66	8,858,907	-1.62(-5.18%)
Oct 06, 2022	30.79	31.31	30.44	31.28	5,677,748	+0.30(+0.96%)
Oct 05, 2022	30.70	31.02	29.99	30.98	8,944,319	-0.55(-1.75%)
Oct 04, 2022	31.23	31.94	30.91	31.53	9,281,773	+0.93(+3.03%)
Oct 03, 2022	29.64	30.61	29.48	30.60	12,358,055	+1.51(+5.19%)
Sep 30, 2022	28.17	29.55	28.01	29.09	9,442,197	+0.84(+2.97%)
Sep 29, 2022	27.67	28.29	27.22	28.25	7,878,496	+0.25(+0.88%)
Sep 28, 2022	26.55	28.03	26.49	28.01	15,065,688	+2.04(+7.87%)
Sep 27, 2022	26.26	26.73	25.88	25.96	9,579,252	+0.16(+0.61%)
Sep 26, 2022	26.60	26.91	25.48	25.80	13,969,607	-0.87(-3.26%)
Sep 23, 2022	27.59	27.66	26.43	26.67	14,229,944	-1.85(-6.48%)
Sep 22, 2022	28.98	29.44	28.40	28.52	5,854,022	-0.35(-1.20%)
Sep 21, 2022	28.99	29.90	28.32	28.87	9,612,949	+0.14(+0.48%)
Sep 20, 2022	29.05	29.13	28.45	28.73	7,470,220	-0.94(-3.16%)
Sep 19, 2022	28.41	29.67	28.28	29.67	8,219,804	+0.74(+2.56%)
Sep 16, 2022	28.43	29.51	28.11	28.93	8,314,251	-0.03(-0.10%)
Sep 15, 2022	29.64	30.09	28.73	28.95	11,834,800	-1.04(-3.46%)
Sep 14, 2022	30.04	30.50	29.94	29.99	5,685,391	+0.12(+0.40%)
Sep 13, 2022	30.21	30.97	29.86	29.87	10,215,198	-1.50(-4.78%)
Sep 12, 2022	31.39	31.80	31.10	31.37	7,665,821	+0.62(+2.02%)
Sep 09, 2022	29.93	30.75	29.92	30.75	8,068,895	+1.19(+4.04%)
Sep 08, 2022	29.30	29.69	28.94	29.56	6,820,568	-0.04(-0.13%)
Sep 07, 2022	28.28	29.73	28.02	29.60	9,928,501	+1.33(+4.72%)
Sep 06, 2022	28.95	29.46	28.26	28.26	7,694,957	-0.66(-2.29%)
Sep 02, 2022	28.48	29.39	28.11	28.93	10,836,812	+1.09(+3.90%)

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.