Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.35	36.26	35.34	36.25	12,379,625	+0.90(+2.55%)
Nov 27, 2019	35.23	35.44	34.90	35.34	10,706,904	-0.19(-0.53%)
Nov 26, 2019	34.57	35.63	34.44	35.53	18,468,792	+1.05(+3.06%)
Nov 25, 2019	34.66	35.06	34.46	34.48	10,463,427	-0.35(-1.01%)
Nov 22, 2019	35.10	35.18	34.65	34.83	5,756,423	-0.12(-0.35%)
Nov 21, 2019	35.74	35.94	34.90	34.95	15,824,892	-0.95(-2.65%)
Nov 20, 2019	35.55	35.96	35.28	35.90	8,823,450	+0.33(+0.93%)
Nov 19, 2019	35.54	36.24	35.50	35.57	10,249,340	-0.24(-0.66%)
Nov 18, 2019	35.33	35.84	35.23	35.81	9,648,409	+0.52(+1.48%)
Nov 15, 2019	35.43	35.85	35.27	35.29	10,425,767	-0.47(-1.33%)
Nov 14, 2019	35.39	35.76	35.16	35.76	11,530,974	+0.55(+1.56%)
Nov 13, 2019	35.34	35.56	35.13	35.21	8,305,591	+0.10(+0.30%)
Nov 12, 2019	34.54	35.20	34.04	35.11	14,837,731	+0.59(+1.71%)
Nov 11, 2019	34.49	34.78	34.27	34.52	6,643,638	+0.00(+0.00%)
Nov 08, 2019	34.39	35.07	34.31	34.52	19,055,876	-0.45(-1.28%)
Nov 07, 2019	36.03	36.04	34.77	34.96	29,467,568	-1.42(-3.89%)
Nov 06, 2019	36.06	36.63	35.83	36.38	9,734,259	+0.51(+1.43%)
Nov 05, 2019	36.06	36.33	35.68	35.87	17,936,786	-0.98(-2.66%)
Nov 04, 2019	37.25	37.47	36.78	36.84	10,219,863	-0.59(-1.57%)
Nov 01, 2019	37.00	37.43	36.78	37.43	8,234,663	+0.18(+0.48%)
Oct 31, 2019	36.71	37.30	36.52	37.25	24,830,198	+0.93(+2.56%)
Oct 30, 2019	36.07	36.32	35.28	36.32	11,525,790	+0.45(+1.24%)
Oct 29, 2019	35.09	36.16	35.08	35.87	11,615,734	+0.45(+1.26%)
Oct 28, 2019	35.79	35.89	35.30	35.43	16,983,874	-0.81(-2.23%)
Oct 25, 2019	36.61	36.82	35.66	36.24	16,717,519	+0.43(+1.19%)
Oct 24, 2019	35.12	35.84	35.04	35.81	15,154,441	+0.87(+2.50%)
Oct 23, 2019	34.69	35.13	34.68	34.93	11,026,795	+0.36(+1.04%)
Oct 22, 2019	34.55	34.74	34.02	34.57	7,272,595	+0.12(+0.36%)
Oct 21, 2019	35.53	35.62	34.37	34.45	12,830,017	-0.90(-2.55%)
Oct 18, 2019	35.27	35.67	34.89	35.35	9,728,239	-0.15(-0.43%)
Oct 17, 2019	34.54	35.70	34.54	35.50	18,470,208	+0.70(+2.02%)
Oct 16, 2019	34.39	34.87	34.12	34.80	19,913,596	+0.81(+2.38%)
Oct 15, 2019	34.93	34.93	33.91	33.99	24,038,068	-1.20(-3.40%)
Oct 14, 2019	35.11	35.53	34.99	35.19	5,254,968	-0.03(-0.08%)
Oct 11, 2019	35.94	36.03	35.05	35.22	27,930,176	-1.18(-3.24%)
Oct 10, 2019	36.29	36.52	35.61	36.40	10,710,182	+0.22(+0.60%)
Oct 09, 2019	36.87	36.91	36.06	36.18	10,656,215	-0.65(-1.75%)
Oct 08, 2019	36.44	36.87	36.07	36.82	15,799,735	+1.03(+2.87%)
Oct 07, 2019	35.98	36.52	35.61	35.80	11,823,569	-0.53(-1.46%)
Oct 04, 2019	35.37	36.38	35.32	36.33	14,323,588	+0.77(+2.16%)
Oct 03, 2019	35.65	36.52	35.44	35.56	14,845,843	-0.13(-0.37%)
Oct 02, 2019	35.74	35.94	35.25	35.69	17,721,652	+0.60(+1.71%)
Oct 01, 2019	34.39	35.92	34.34	35.10	19,107,270	+0.65(+1.88%)
Sep 30, 2019	35.07	35.56	34.23	34.45	26,167,980	-1.27(-3.56%)
Sep 27, 2019	35.63	36.48	35.46	35.72	31,362,664	-0.66(-1.80%)
Sep 26, 2019	37.21	37.54	36.33	36.38	20,822,518	-0.59(-1.59%)
Sep 25, 2019	38.36	38.56	36.79	36.97	24,888,908	-1.78(-4.59%)
Sep 24, 2019	37.70	38.80	37.41	38.74	17,735,896	+0.72(+1.90%)
Sep 23, 2019	37.43	38.28	37.43	38.02	18,771,992	+0.74(+1.99%)
Sep 20, 2019	36.40	37.39	36.12	37.28	20,651,444	+1.02(+2.80%)
Sep 19, 2019	35.76	36.49	35.68	36.26	33,907,392	+1.05(+2.99%)
Sep 18, 2019	36.43	36.52	34.90	35.21	50,886,360	-1.23(-3.36%)
Sep 17, 2019	35.71	36.60	35.44	36.44	20,293,282	+0.93(+2.62%)
Sep 16, 2019	35.44	35.81	34.80	35.50	24,099,246	+1.05(+3.06%)
Sep 13, 2019	35.63	35.94	34.43	34.45	29,611,106	-0.95(-2.68%)
Sep 12, 2019	37.03	37.39	35.34	35.40	28,681,536	-0.70(-1.95%)
Sep 11, 2019	35.94	36.72	35.94	36.10	17,869,112	+0.17(+0.48%)
Sep 10, 2019	36.10	36.64	35.86	35.93	16,253,688	-0.25(-0.68%)
Sep 09, 2019	37.34	37.41	35.87	36.18	24,412,062	-1.07(-2.88%)
Sep 06, 2019	38.54	39.10	37.21	37.25	21,007,102	-1.01(-2.63%)
Sep 05, 2019	39.63	39.66	38.15	38.26	32,830,654	-2.35(-5.78%)
Sep 04, 2019	39.82	40.62	39.75	40.61	13,911,018	+0.68(+1.71%)