Vaneck Junior Gold Miners ETF (NY: GDXJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.49	46.87	45.92	46.00	5,242,159	-0.76(-1.62%)
Apr 29, 2021	47.28	47.31	46.21	46.75	9,293,509	-1.08(-2.25%)
Apr 28, 2021	46.74	48.05	46.48	47.83	4,911,363	+0.48(+1.02%)
Apr 27, 2021	48.38	48.59	47.26	47.34	4,390,251	-0.86(-1.79%)
Apr 26, 2021	48.44	48.51	47.91	48.21	2,217,394	+0.04(+0.08%)
Apr 23, 2021	48.86	49.18	48.12	48.17	3,936,261	-0.25(-0.52%)
Apr 22, 2021	49.13	49.42	48.20	48.42	5,873,403	-1.14(-2.31%)
Apr 21, 2021	48.39	49.62	48.19	49.56	6,806,424	+1.18(+2.44%)
Apr 20, 2021	47.61	48.43	47.52	48.38	3,551,842	+0.53(+1.11%)
Apr 19, 2021	48.57	48.70	47.66	47.85	4,992,883	-0.93(-1.91%)
Apr 16, 2021	48.87	48.89	48.27	48.78	5,378,536	+0.51(+1.06%)
Apr 15, 2021	47.01	48.57	46.82	48.27	7,781,753	+1.92(+4.14%)
Apr 14, 2021	46.83	47.13	46.23	46.35	3,895,901	-0.66(-1.40%)
Apr 13, 2021	46.56	47.39	46.49	47.00	4,603,821	+1.10(+2.39%)
Apr 12, 2021	46.71	46.91	45.74	45.91	5,157,119	-1.25(-2.65%)
Apr 09, 2021	46.48	47.48	46.34	47.16	4,826,425	-0.20(-0.43%)
Apr 08, 2021	46.68	47.53	46.60	47.36	6,856,096	+1.62(+3.54%)
Apr 07, 2021	46.22	46.37	45.64	45.74	6,765,800	-0.70(-1.50%)
Apr 06, 2021	45.69	46.85	45.69	46.44	9,207,476	+1.15(+2.55%)
Apr 05, 2021	45.39	45.85	44.96	45.29	6,518,121	+0.00(+0.00%)
Apr 01, 2021	44.41	45.33	44.28	45.29	8,360,674	+1.66(+3.80%)
Mar 31, 2021	42.40	44.08	42.35	43.63	16,433,716	+1.42(+3.35%)
Mar 30, 2021	42.76	43.08	41.92	42.22	9,177,527	-1.96(-4.43%)
Mar 29, 2021	43.99	44.19	43.12	44.17	4,988,153	-0.35(-0.78%)
Mar 26, 2021	43.81	44.53	43.72	44.52	3,905,519	+0.68(+1.55%)
Mar 25, 2021	43.78	44.27	43.30	43.84	4,087,975	+0.04(+0.09%)
Mar 24, 2021	44.59	44.83	43.80	43.81	4,892,695	-0.58(-1.31%)
Mar 23, 2021	45.74	45.90	44.33	44.39	8,537,205	-1.87(-4.04%)
Mar 22, 2021	46.59	47.21	46.19	46.26	6,335,349	-0.82(-1.75%)
Mar 19, 2021	46.42	47.17	46.23	47.08	6,187,823	+0.77(+1.65%)
Mar 18, 2021	46.33	47.37	46.08	46.32	6,813,421	-0.93(-1.97%)
Mar 17, 2021	45.72	47.74	45.40	47.25	8,938,097	+1.11(+2.42%)
Mar 16, 2021	46.47	46.56	45.83	46.13	5,155,981	-0.44(-0.94%)
Mar 15, 2021	46.02	46.63	45.85	46.57	6,273,762	+0.91(+2.00%)
Mar 12, 2021	44.44	45.94	44.24	45.66	6,579,829	-0.09(-0.19%)
Mar 11, 2021	45.32	45.91	45.01	45.74	4,924,807	+0.75(+1.66%)
Mar 10, 2021	45.20	45.30	44.61	45.00	5,710,600	+0.02(+0.04%)
Mar 09, 2021	45.11	45.74	44.48	44.98	8,679,383	+1.65(+3.80%)
Mar 08, 2021	43.75	44.17	43.24	43.33	6,563,937	-0.88(-2.00%)
Mar 05, 2021	43.85	44.29	42.65	44.21	8,649,005	+0.52(+1.20%)
Mar 04, 2021	44.04	45.06	42.77	43.69	9,210,596	-0.21(-0.49%)
Mar 03, 2021	44.27	44.49	43.02	43.90	7,465,048	-1.24(-2.75%)
Mar 02, 2021	43.72	45.43	43.71	45.14	8,645,561	+1.53(+3.51%)
Mar 01, 2021	45.11	45.31	43.50	43.61	7,290,956	-0.75(-1.68%)
Feb 26, 2021	45.90	46.08	43.68	44.36	12,026,452	-1.62(-3.52%)
Feb 25, 2021	47.39	48.27	45.90	45.98	11,863,541	-2.62(-5.39%)
Feb 24, 2021	47.00	48.85	46.65	48.59	6,064,524	+0.77(+1.60%)
Feb 23, 2021	48.16	48.19	46.44	47.83	7,708,548	-0.94(-1.93%)
Feb 22, 2021	46.81	49.10	46.72	48.77	12,254,003	+2.69(+5.83%)
Feb 19, 2021	46.27	46.66	45.75	46.08	5,515,841	+0.23(+0.51%)
Feb 18, 2021	46.62	47.06	45.60	45.85	6,109,736	-0.85(-1.83%)
Feb 17, 2021	46.95	47.00	46.39	46.70	6,965,351	-1.06(-2.21%)
Feb 16, 2021	47.64	48.84	47.59	47.76	7,174,690	-0.95(-1.95%)
Feb 12, 2021	48.11	49.45	47.74	48.71	6,027,410	+0.15(+0.30%)
Feb 11, 2021	49.63	49.89	48.24	48.57	6,495,322	-0.89(-1.80%)
Feb 10, 2021	49.94	50.09	48.85	49.46	3,775,551	+0.19(+0.39%)
Feb 09, 2021	49.91	49.92	48.85	49.26	5,167,997	-0.35(-0.70%)
Feb 08, 2021	49.73	50.06	49.19	49.61	5,394,275	+0.79(+1.61%)
Feb 05, 2021	48.38	48.98	47.92	48.83	6,257,765	+0.92(+1.92%)
Feb 04, 2021	47.36	48.00	46.80	47.91	7,365,804	-0.97(-1.98%)
Feb 03, 2021	49.05	49.30	48.57	48.88	3,030,972	+0.21(+0.44%)
Feb 02, 2021	49.76	49.89	48.53	48.66	11,602,123	-2.68(-5.21%)

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.