Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	25.29	25.40	24.93	25.14	8,564,695	-0.25(-0.97%)
Nov 29, 2018	25.89	25.92	25.36	25.39	8,920,541	-0.31(-1.21%)
Nov 28, 2018	24.88	26.00	24.88	25.70	18,646,022	+0.67(+2.68%)
Nov 27, 2018	25.48	25.58	24.88	25.03	13,620,744	-0.49(-1.93%)
Nov 26, 2018	25.92	26.13	25.46	25.52	8,178,590	-0.26(-1.03%)
Nov 23, 2018	26.31	26.40	25.48	25.78	12,123,164	-0.78(-2.95%)
Nov 21, 2018		26.57	26.57	26.57	0	+0.71(+2.74%)
Nov 20, 2018	26.26	26.26	25.45	25.86	11,352,211	-0.24(-0.91%)
Nov 19, 2018	26.03	26.44	26.01	26.09	7,763,120	+0.09(+0.33%)
Nov 16, 2018	26.03	26.18	25.88	26.01	12,825,783	+0.37(+1.44%)
Nov 15, 2018	25.29	25.74	25.29	25.64	12,484,896	+0.45(+1.80%)
Nov 14, 2018	24.68	25.46	24.66	25.19	21,749,448	+0.44(+1.80%)
Nov 13, 2018	25.17	25.24	24.62	24.74	15,291,579	-0.36(-1.43%)
Nov 12, 2018	25.49	25.59	25.01	25.10	25,214,552	-0.55(-2.14%)
Nov 09, 2018	25.66	25.81	25.50	25.65	12,012,213	-0.39(-1.49%)
Nov 08, 2018	26.07	26.39	25.95	26.04	11,670,708	-0.12(-0.47%)
Nov 07, 2018	26.66	26.69	26.16	26.16	13,610,120	-0.24(-0.90%)
Nov 06, 2018	26.76	26.87	26.30	26.40	9,878,288	-0.34(-1.27%)
Nov 05, 2018	26.53	26.96	26.45	26.74	8,548,241	+0.21(+0.78%)
Nov 02, 2018	26.53	26.79	26.38	26.53	17,125,794	-0.08(-0.28%)
Nov 01, 2018	26.37	26.85	26.31	26.61	20,646,694	+0.78(+3.00%)
Oct 31, 2018	26.16	26.16	25.66	25.83	20,624,178	-0.61(-2.32%)
Oct 30, 2018	26.35	26.89	26.07	26.44	14,941,370	+0.08(+0.29%)
Oct 29, 2018	26.76	27.05	26.36	26.37	10,803,663	-0.30(-1.13%)
Oct 26, 2018	27.03	27.49	26.67	26.67	19,804,904	-0.16(-0.60%)
Oct 25, 2018	27.76	27.92	26.76	26.83	19,664,304	-0.92(-3.30%)
Oct 24, 2018	28.08	28.26	27.64	27.75	11,191,199	-0.30(-1.08%)
Oct 23, 2018	28.43	28.65	27.85	28.05	14,260,097	+0.38(+1.37%)
Oct 22, 2018	27.88	27.88	27.51	27.67	9,228,903	-0.34(-1.22%)
Oct 19, 2018	28.03	28.20	27.85	28.01	8,891,096	+0.30(+1.09%)
Oct 18, 2018	27.90	28.31	27.69	27.71	9,219,224	-0.13(-0.48%)
Oct 17, 2018	28.04	28.33	27.72	27.84	10,802,821	-0.27(-0.98%)
Oct 16, 2018	28.36	28.48	27.74	28.12	9,821,808	-0.05(-0.17%)
Oct 15, 2018	28.02	28.66	27.93	28.17	16,564,904	+0.46(+1.67%)
Oct 12, 2018	27.67	27.88	27.08	27.70	19,955,096	-0.03(-0.10%)
Oct 11, 2018	26.64	27.89	26.37	27.73	37,672,260	+1.68(+6.46%)
Oct 10, 2018	25.85	26.09	25.45	26.05	11,216,766	+0.21(+0.80%)
Oct 09, 2018	26.15	26.23	25.82	25.84	11,994,992	-0.51(-1.94%)
Oct 08, 2018	25.69	26.37	25.61	26.35	10,591,330	+0.24(+0.90%)
Oct 05, 2018	26.41	26.57	26.09	26.11	9,343,255	-0.20(-0.75%)
Oct 04, 2018	26.39	26.79	26.10	26.31	11,871,607	+0.09(+0.32%)
Oct 03, 2018	26.62	26.74	26.18	26.23	12,833,885	-0.26(-1.00%)
Oct 02, 2018	26.17	26.69	26.17	26.49	18,960,510	+0.60(+2.30%)
Oct 01, 2018	25.72	26.04	25.71	25.90	7,763,194	+0.03(+0.11%)
Sep 28, 2018	25.57	26.13	25.57	25.87	15,658,893	+0.43(+1.67%)
Sep 27, 2018	25.57	25.64	25.33	25.44	18,152,482	-0.60(-2.29%)
Sep 26, 2018	26.25	26.58	25.93	26.04	21,680,856	-0.45(-1.71%)
Sep 25, 2018	26.55	26.78	26.36	26.49	11,411,157	+0.10(+0.39%)
Sep 24, 2018	26.72	26.88	26.29	26.39	13,646,510	-0.16(-0.61%)
Sep 21, 2018	26.51	26.87	26.36	26.55	19,386,274	-0.45(-1.68%)
Sep 20, 2018	27.07	27.17	26.50	27.00	19,961,404	+0.39(+1.46%)
Sep 19, 2018	26.14	26.85	26.12	26.61	20,915,298	+0.65(+2.51%)
Sep 18, 2018	26.00	26.16	25.68	25.96	12,931,759	-0.06(-0.22%)
Sep 17, 2018	25.66	26.11	25.40	26.02	21,523,272	+0.67(+2.65%)
Sep 14, 2018	25.62	25.75	25.28	25.35	12,764,966	-0.32(-1.25%)
Sep 13, 2018	26.17	26.26	25.47	25.67	18,984,476	-0.20(-0.77%)
Sep 12, 2018	24.88	26.09	24.82	25.87	26,317,164	+0.87(+3.48%)
Sep 11, 2018	24.70	25.10	24.50	25.00	15,963,327	-0.02(-0.08%)
Sep 10, 2018	25.38	25.44	24.93	25.02	13,049,143	-0.37(-1.45%)
Sep 07, 2018	25.30	25.63	25.03	25.39	11,550,852	+0.08(+0.30%)
Sep 06, 2018	25.46	25.82	25.25	25.31	17,229,458	-0.09(-0.37%)
Sep 05, 2018	25.73	25.75	25.30	25.40	10,973,570	-0.25(-0.96%)