Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.53	37.77	35.58	35.67	40,085,012	-1.96(-5.20%)
Jul 30, 2019	37.44	37.95	37.31	37.62	9,176,655	+0.28(+0.74%)
Jul 29, 2019	36.85	37.39	36.45	37.35	13,020,408	+0.70(+1.92%)
Jul 26, 2019	36.99	37.12	36.48	36.64	5,087,840	-0.01(-0.03%)
Jul 25, 2019	37.73	37.74	36.57	36.65	23,231,318	-1.28(-3.38%)
Jul 24, 2019	37.57	37.99	37.35	37.94	14,877,173	+0.71(+1.91%)
Jul 23, 2019	37.83	38.21	36.86	37.22	13,793,459	-0.61(-1.61%)
Jul 22, 2019	37.56	38.03	37.56	37.83	14,051,095	+0.31(+0.84%)
Jul 19, 2019	37.46	38.15	36.91	37.52	19,643,306	-0.42(-1.10%)
Jul 18, 2019	35.72	38.03	35.46	37.94	37,506,680	+2.12(+5.92%)
Jul 17, 2019	34.51	35.88	34.47	35.82	25,648,494	+1.57(+4.58%)
Jul 16, 2019	34.05	34.79	33.98	34.25	15,829,541	+0.00(+0.00%)
Jul 15, 2019	34.03	34.30	33.84	34.25	9,803,783	+0.23(+0.67%)
Jul 12, 2019	33.58	34.09	33.46	34.02	13,125,676	+0.50(+1.50%)
Jul 11, 2019	34.06	34.26	33.31	33.52	17,136,016	-0.59(-1.73%)
Jul 10, 2019	33.88	34.15	33.48	34.11	22,667,794	+0.89(+2.69%)
Jul 09, 2019	32.71	33.29	32.48	33.21	20,961,450	+0.63(+1.92%)
Jul 08, 2019	32.92	33.12	32.59	32.59	22,703,578	-0.33(-1.01%)
Jul 05, 2019	32.23	32.96	31.94	32.92	17,801,966	-0.26(-0.77%)
Jul 03, 2019	33.26	33.34	32.91	33.18	12,157,220	+0.00(+0.00%)
Jul 02, 2019	32.08	33.33	32.08	33.18	38,492,304	+1.61(+5.09%)
Jul 01, 2019	32.30	32.47	31.44	31.57	43,658,924	-1.64(-4.95%)
Jun 28, 2019	33.06	33.27	32.76	33.21	16,605,527	+0.28(+0.87%)
Jun 27, 2019	32.97	33.07	32.72	32.93	15,047,785	-0.17(-0.52%)
Jun 26, 2019	32.63	33.54	32.37	33.10	17,184,902	-0.05(-0.14%)
Jun 25, 2019	34.01	34.18	32.50	33.15	36,302,012	-0.67(-1.99%)
Jun 24, 2019	32.96	33.84	32.77	33.82	31,838,802	+1.17(+3.58%)
Jun 21, 2019	32.52	32.66	31.87	32.65	13,097,151	+0.13(+0.41%)
Jun 20, 2019	32.19	32.55	31.87	32.52	31,355,926	+1.59(+5.13%)
Jun 19, 2019	30.22	30.77	30.01	30.93	14,976,676	+0.56(+1.85%)
Jun 18, 2019	30.51	30.67	29.96	30.37	15,430,192	+0.32(+1.07%)
Jun 17, 2019	29.94	30.22	29.72	30.05	8,013,296	+0.11(+0.38%)
Jun 14, 2019	30.37	30.64	29.60	29.94	17,656,504	+0.00(+0.00%)
Jun 13, 2019	29.48	29.97	29.44	29.94	11,109,023	+0.47(+1.58%)
Jun 12, 2019	29.17	29.66	29.17	29.47	14,667,162	+0.54(+1.87%)
Jun 11, 2019	28.42	29.09	28.42	28.93	15,336,638	+0.37(+1.30%)
Jun 10, 2019	28.80	28.87	28.40	28.56	26,791,056	-0.78(-2.66%)
Jun 07, 2019	29.78	29.90	29.24	29.34	13,588,168	-0.16(-0.55%)
Jun 06, 2019	29.46	29.60	29.22	29.50	14,733,065	+0.25(+0.84%)
Jun 05, 2019	29.85	30.14	29.06	29.25	13,649,452	-0.28(-0.93%)
Jun 04, 2019	29.06	29.56	29.01	29.53	12,559,689	+0.02(+0.06%)
Jun 03, 2019	28.61	29.59	28.52	29.51	31,407,402	+1.45(+5.18%)
May 31, 2019	27.45	28.23	27.45	28.06	24,649,994	+0.98(+3.61%)
May 30, 2019	26.57	27.15	26.43	27.08	13,453,462	+0.51(+1.93%)
May 29, 2019	26.68	26.76	26.48	26.56	11,874,836	-0.08(-0.29%)
May 28, 2019	26.51	26.73	26.41	26.64	5,870,014	-0.14(-0.53%)
May 24, 2019	26.70	26.86	26.58	26.78	5,722,530	+0.12(+0.46%)
May 23, 2019	26.82	27.18	26.55	26.66	11,957,410	+0.10(+0.39%)
May 22, 2019	27.14	27.14	26.41	26.55	14,346,408	-0.58(-2.14%)
May 21, 2019	26.93	27.18	26.80	27.13	4,893,188	+0.09(+0.35%)
May 20, 2019	27.22	27.30	27.03	27.04	6,512,800	-0.27(-0.97%)
May 17, 2019	26.99	27.35	26.87	27.30	10,248,727	+0.19(+0.70%)
May 16, 2019	27.37	27.37	26.96	27.11	13,857,609	-0.39(-1.42%)
May 15, 2019	27.65	27.80	27.45	27.50	4,602,451	-0.09(-0.34%)
May 14, 2019	27.80	27.86	27.28	27.60	15,465,049	-0.20(-0.72%)
May 13, 2019	27.49	27.88	27.16	27.80	25,909,110	+0.84(+3.10%)
May 10, 2019	27.27	27.32	26.93	26.96	7,265,576	-0.15(-0.56%)
May 09, 2019	27.14	27.50	27.08	27.11	14,305,484	-0.09(-0.31%)
May 08, 2019	27.84	28.01	27.12	27.20	12,463,114	-0.45(-1.62%)
May 07, 2019	27.16	27.74	26.92	27.65	15,185,611	+0.58(+2.14%)
May 06, 2019	26.91	27.30	26.89	27.07	9,684,069	+0.08(+0.28%)
May 03, 2019	27.04	27.42	26.91	26.99	17,146,330	+0.22(+0.82%)
May 02, 2019	26.95	27.10	26.64	26.77	15,088,199	-0.60(-2.19%)