Vaneck Junior Gold Miners ETF (NY: GDXJ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	52.18	52.27	50.73	51.58	5,989,863	-1.44(-2.72%)
Oct 30, 2024	53.66	53.68	52.23	53.02	3,899,420	-0.75(-1.39%)
Oct 29, 2024	53.14	53.87	52.91	53.77	4,464,233	+1.13(+2.15%)
Oct 28, 2024	52.81	53.15	52.54	52.64	1,999,150	-0.23(-0.44%)
Oct 25, 2024	53.68	53.97	52.67	52.87	5,181,098	-0.91(-1.69%)
Oct 24, 2024	54.79	54.80	52.74	53.78	4,214,665	-0.29(-0.54%)
Oct 23, 2024	54.62	54.68	53.48	54.07	5,839,487	-1.28(-2.31%)
Oct 22, 2024	54.95	55.58	54.83	55.35	4,941,015	+1.30(+2.41%)
Oct 21, 2024	55.00	55.25	53.91	54.05	4,207,868	+0.18(+0.33%)
Oct 18, 2024	52.07	54.09	51.92	53.87	6,808,786	+2.52(+4.91%)
Oct 17, 2024	51.39	51.95	50.96	51.35	3,323,170	+0.61(+1.20%)
Oct 16, 2024	51.02	51.74	50.68	50.74	4,761,163	+0.43(+0.85%)
Oct 15, 2024	49.69	50.34	49.33	50.31	4,228,412	+0.71(+1.43%)
Oct 14, 2024	49.50	49.91	48.99	49.60	2,452,169	+0.07(+0.14%)
Oct 11, 2024	49.55	50.13	49.47	49.53	3,734,861	+0.26(+0.53%)
Oct 10, 2024	47.62	49.38	47.52	49.27	6,150,558	+1.76(+3.70%)
Oct 09, 2024	47.26	47.56	46.71	47.51	3,887,226	-0.26(-0.54%)
Oct 08, 2024	47.55	47.86	46.84	47.77	3,156,976	-0.01(-0.02%)
Oct 07, 2024	48.20	48.23	47.45	47.78	3,364,500	-0.86(-1.77%)
Oct 04, 2024	48.63	49.82	48.34	48.64	4,142,980	+0.12(+0.25%)
Oct 03, 2024	48.75	48.85	48.10	48.52	4,851,953	-0.98(-1.98%)
Oct 02, 2024	49.71	50.06	48.99	49.50	3,556,265	-0.26(-0.52%)
Oct 01, 2024	49.53	50.13	49.00	49.76	4,317,295	+0.95(+1.95%)
Sep 30, 2024	49.35	49.48	48.25	48.81	4,144,763	-0.81(-1.63%)
Sep 27, 2024	51.15	51.36	49.42	49.62	6,423,294	-1.57(-3.07%)
Sep 26, 2024	51.31	51.74	50.71	51.19	5,452,361	+0.66(+1.31%)
Sep 25, 2024	50.90	51.28	50.43	50.53	5,142,002	-0.59(-1.15%)
Sep 24, 2024	49.90	51.24	49.44	51.12	6,317,546	+1.92(+3.90%)
Sep 23, 2024	49.76	50.48	49.18	49.20	3,897,166	-0.51(-1.03%)
Sep 20, 2024	49.46	49.98	49.09	49.71	6,551,218	+1.00(+2.05%)
Sep 19, 2024	49.21	49.28	48.28	48.71	5,195,236	+1.13(+2.37%)
Sep 18, 2024	48.91	50.36	47.50	47.58	8,780,836	-0.82(-1.69%)
Sep 17, 2024	48.77	49.26	48.32	48.40	3,689,871	-0.59(-1.20%)
Sep 16, 2024	48.91	49.41	48.59	48.99	4,953,147	+0.01(+0.02%)
Sep 13, 2024	48.64	49.23	48.45	48.98	7,601,891	+1.39(+2.92%)
Sep 12, 2024	45.60	47.89	45.41	47.59	10,159,673	+2.96(+6.63%)
Sep 11, 2024	43.94	44.67	43.30	44.63	3,799,066	+0.53(+1.20%)
Sep 10, 2024	43.43	44.13	42.95	44.10	3,084,560	+0.85(+1.97%)
Sep 09, 2024	42.91	43.41	42.87	43.25	2,733,844	+0.63(+1.48%)
Sep 06, 2024	43.90	44.06	42.51	42.62	5,245,446	-1.47(-3.33%)
Sep 05, 2024	43.93	44.58	43.85	44.09	4,952,485	+0.74(+1.71%)
Sep 04, 2024	43.26	44.05	43.15	43.35	3,688,882	-0.35(-0.80%)
Sep 03, 2024	45.33	45.33	43.38	43.70	7,948,260	-2.27(-4.94%)
Aug 30, 2024	46.29	46.46	45.50	45.97	3,783,024	-0.43(-0.93%)
Aug 29, 2024	45.97	46.67	45.97	46.40	2,678,094	+0.44(+0.96%)
Aug 28, 2024	46.48	46.59	45.49	45.96	4,639,763	-1.18(-2.50%)
Aug 27, 2024	47.09	47.26	46.71	47.14	2,241,668	-0.28(-0.59%)
Aug 26, 2024	47.95	48.07	47.23	47.42	2,312,012	-0.31(-0.65%)
Aug 23, 2024	47.53	48.03	46.97	47.73	3,768,679	+0.92(+1.97%)
Aug 22, 2024	47.46	47.53	46.55	46.81	5,564,612	-1.52(-3.15%)
Aug 21, 2024	47.74	48.42	47.37	48.33	4,064,852	+0.57(+1.19%)
Aug 20, 2024	48.18	48.47	47.40	47.76	4,826,160	+0.19(+0.40%)
Aug 19, 2024	46.15	47.60	46.15	47.57	4,290,685	+1.04(+2.24%)
Aug 16, 2024	45.68	46.55	45.37	46.53	5,401,774	+1.42(+3.15%)
Aug 15, 2024	44.89	45.33	44.26	45.11	3,269,690	+0.40(+0.89%)
Aug 14, 2024	44.53	44.87	44.09	44.71	2,896,043	-0.23(-0.51%)
Aug 13, 2024	44.02	45.09	44.00	44.94	3,865,041	+0.79(+1.79%)
Aug 12, 2024	43.10	44.43	42.87	44.15	7,454,502	+1.56(+3.66%)
Aug 09, 2024	42.56	42.79	41.97	42.59	2,508,667	+0.37(+0.88%)
Aug 08, 2024	41.79	42.45	41.18	42.22	4,744,060	+1.00(+2.43%)
Aug 07, 2024	43.20	43.30	41.05	41.22	6,119,401	-1.21(-2.85%)
Aug 06, 2024	41.82	42.95	41.48	42.43	3,887,472	+0.36(+0.86%)
Aug 05, 2024	40.73	42.39	40.26	42.07	9,762,991	-1.63(-3.73%)
Aug 02, 2024	45.53	45.82	43.24	43.70	6,976,552	-1.21(-2.69%)

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.