Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.38	40.00	39.33	39.64	14,676,852	+0.40(+1.02%)
Jan 30, 2020	39.54	39.72	39.04	39.23	12,420,400	-0.16(-0.41%)
Jan 29, 2020	38.39	39.44	38.27	39.40	14,742,136	+1.01(+2.63%)
Jan 28, 2020	39.04	39.33	38.24	38.39	14,421,600	-1.03(-2.61%)
Jan 27, 2020	40.36	40.37	39.06	39.42	14,019,645	-0.46(-1.15%)
Jan 24, 2020	39.11	39.97	39.09	39.87	15,568,222	+0.76(+1.95%)
Jan 23, 2020	39.24	39.89	38.99	39.11	10,887,161	-0.54(-1.37%)
Jan 22, 2020	39.58	39.74	39.23	39.65	7,021,111	+0.02(+0.05%)
Jan 21, 2020	38.74	39.64	38.56	39.64	15,031,133	+0.66(+1.69%)
Jan 17, 2020	39.37	39.54	38.72	38.98	10,360,229	-0.15(-0.39%)
Jan 16, 2020	39.26	39.38	38.78	39.13	9,724,508	-0.41(-1.04%)
Jan 15, 2020	38.96	39.66	38.60	39.54	15,408,207	+0.79(+2.04%)
Jan 14, 2020	37.82	38.79	37.78	38.75	17,213,022	+0.92(+2.42%)
Jan 13, 2020	38.77	38.78	37.81	37.83	16,225,079	-1.19(-3.06%)
Jan 10, 2020	38.64	39.29	38.58	39.02	11,324,859	+0.64(+1.67%)
Jan 09, 2020	38.60	39.06	38.36	38.39	14,155,428	-0.58(-1.49%)
Jan 08, 2020	40.47	40.55	38.69	38.97	29,855,336	-1.73(-4.24%)
Jan 07, 2020	40.08	40.74	39.85	40.69	12,958,619	+0.67(+1.67%)
Jan 06, 2020	40.93	40.93	39.70	40.03	17,531,734	+0.04(+0.10%)
Jan 03, 2020	41.18	41.25	39.11	39.99	15,216,181	-0.46(-1.13%)
Jan 02, 2020	40.92	41.07	40.13	40.45	15,603,977	+0.12(+0.31%)
Dec 31, 2019	40.92	41.03	40.28	40.32	10,249,764	-0.11(-0.26%)
Dec 30, 2019	39.66	40.47	39.54	40.43	14,803,335	+0.94(+2.39%)
Dec 27, 2019	39.89	40.02	39.32	39.48	14,661,655	-0.56(-1.41%)
Dec 26, 2019	39.73	40.26	39.33	40.05	19,496,668	+0.90(+2.29%)
Dec 24, 2019	38.06	39.20	38.00	39.15	18,285,828	+1.39(+3.69%)
Dec 23, 2019	36.63	37.77	36.56	37.76	22,736,332	+1.36(+3.73%)
Dec 20, 2019	37.10	37.10	36.39	36.40	10,602,912	-0.60(-1.62%)
Dec 19, 2019	37.00	37.09	36.66	37.00	12,081,211	+0.20(+0.54%)
Dec 18, 2019	36.68	36.97	36.54	36.80	18,200,000	+0.15(+0.41%)
Dec 17, 2019	36.92	37.04	36.60	36.64	8,759,452	-0.20(-0.54%)
Dec 16, 2019	37.38	37.50	36.83	36.84	18,342,904	-0.52(-1.40%)
Dec 13, 2019	37.03	37.54	36.75	37.37	9,286,166	+0.07(+0.18%)
Dec 12, 2019	37.88	38.02	36.95	37.30	14,142,502	-0.16(-0.43%)
Dec 11, 2019	36.50	37.54	36.44	37.46	29,422,616	+1.11(+3.06%)
Dec 10, 2019	36.41	36.54	36.13	36.35	5,435,003	+0.17(+0.47%)
Dec 09, 2019	36.30	36.44	36.05	36.18	12,818,393	+0.05(+0.13%)
Dec 06, 2019	36.56	36.90	36.09	36.13	35,309,848	-1.26(-3.38%)
Dec 05, 2019	37.04	37.84	36.99	37.39	10,444,310	+0.14(+0.38%)
Dec 04, 2019	36.85	37.39	36.77	37.25	15,785,236	-0.29(-0.78%)
Dec 03, 2019	37.05	37.58	37.05	37.55	33,168,360	+1.20(+3.29%)
Dec 02, 2019	35.99	36.38	35.81	36.35	13,272,671	+0.10(+0.29%)
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%)