VanEck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	42.88	43.14	42.60	43.05	3,066,024	-0.50(-1.15%)
Dec 26, 2024	43.59	43.77	43.23	43.55	3,234,952	+0.28(+0.65%)
Dec 24, 2024	43.65	43.74	42.92	43.27	2,274,810	-0.21(-0.48%)
Dec 23, 2024	43.15	43.54	42.73	43.48	3,650,281	-0.89(-2.01%)
Dec 20, 2024	44.26	45.08	44.14	44.37	5,333,404	+0.34(+0.77%)
Dec 19, 2024	44.73	44.94	43.87	44.03	3,711,399	-0.22(-0.50%)
Dec 18, 2024	46.37	46.47	44.10	44.25	6,701,040	-2.26(-4.86%)
Dec 17, 2024	46.14	46.77	45.89	46.51	3,330,886	-0.16(-0.34%)
Dec 16, 2024	47.24	47.36	46.60	46.67	3,703,277	-0.34(-0.72%)
Dec 13, 2024	48.17	48.17	46.81	47.01	4,872,468	-1.37(-2.83%)
Dec 12, 2024	49.36	49.56	48.35	48.38	6,883,141	-2.46(-4.84%)
Dec 11, 2024	49.80	51.03	49.44	50.84	4,544,849	+1.54(+3.12%)
Dec 10, 2024	49.83	50.28	49.24	49.30	3,396,119	+0.04(+0.08%)
Dec 09, 2024	48.88	50.55	48.85	49.26	8,709,346	+1.95(+4.12%)
Dec 06, 2024	48.21	48.28	47.13	47.31	3,610,542	-1.20(-2.47%)
Dec 05, 2024	48.50	49.10	48.06	48.51	2,881,957	+0.25(+0.52%)
Dec 04, 2024	48.36	48.85	48.12	48.26	2,546,505	-0.01(-0.02%)
Dec 03, 2024	47.41	48.89	47.30	48.27	4,406,222	+1.41(+3.01%)
Dec 02, 2024	47.63	47.68	46.76	46.86	3,106,018	-0.82(-1.72%)
Nov 29, 2024	47.77	48.06	47.52	47.68	2,337,511	+0.51(+1.08%)
Nov 27, 2024	47.25	47.82	46.99	47.17	5,076,836	+0.50(+1.07%)
Nov 26, 2024	46.89	46.99	46.42	46.67	3,180,169	-0.15(-0.32%)
Nov 25, 2024	46.86	47.25	46.39	46.82	8,038,524	-1.52(-3.14%)
Nov 22, 2024	48.73	48.81	48.10	48.34	4,461,865	-0.09(-0.19%)
Nov 21, 2024	48.24	48.51	47.62	48.43	6,448,626	+0.76(+1.59%)
Nov 20, 2024	47.87	48.01	47.48	47.67	3,205,336	-0.51(-1.06%)
Nov 19, 2024	48.00	48.22	47.21	48.18	4,476,335	+0.85(+1.80%)
Nov 18, 2024	46.54	47.88	46.54	47.33	8,260,159	+2.22(+4.92%)
Nov 15, 2024	45.59	46.16	45.00	45.11	4,671,356	-0.25(-0.55%)
Nov 14, 2024	44.87	45.71	44.76	45.36	6,227,194	+0.23(+0.51%)
Nov 13, 2024	46.70	46.82	45.09	45.13	4,726,133	-0.85(-1.85%)
Nov 12, 2024	46.53	46.68	45.41	45.98	9,032,043	-0.89(-1.90%)
Nov 11, 2024	47.66	48.11	45.91	46.87	11,133,518	-2.65(-5.35%)
Nov 08, 2024	49.93	50.06	48.86	49.52	6,596,042	-0.80(-1.59%)
Nov 07, 2024	49.36	50.57	48.98	50.32	5,694,336	+1.32(+2.69%)
Nov 06, 2024	48.21	49.59	47.66	49.00	9,017,988	-1.74(-3.43%)
Nov 05, 2024	51.17	51.62	50.47	50.74	5,092,772	+0.09(+0.18%)
Nov 04, 2024	51.39	51.56	50.51	50.65	2,886,916	-0.19(-0.37%)
Nov 01, 2024	51.84	52.18	50.80	50.84	3,411,703	-0.74(-1.43%)
Oct 31, 2024	52.18	52.27	50.73	51.58	5,989,863	-1.44(-2.72%)
Oct 30, 2024	53.66	53.68	52.23	53.02	3,899,420	-0.75(-1.39%)
Oct 29, 2024	53.14	53.87	52.91	53.77	4,464,233	+1.13(+2.15%)
Oct 28, 2024	52.81	53.15	52.54	52.64	1,999,150	-0.23(-0.44%)
Oct 25, 2024	53.68	53.97	52.67	52.87	5,181,098	-0.91(-1.69%)
Oct 24, 2024	54.79	54.80	52.74	53.78	4,214,765	-0.29(-0.54%)
Oct 23, 2024	54.62	54.68	53.48	54.07	5,839,588	-1.28(-2.31%)
Oct 22, 2024	54.95	55.58	54.83	55.35	4,940,580	+1.30(+2.41%)
Oct 21, 2024	55.00	55.25	53.91	54.05	4,207,868	+0.18(+0.33%)
Oct 18, 2024	52.07	54.09	51.92	53.87	6,808,786	+2.52(+4.91%)
Oct 17, 2024	51.39	51.95	50.96	51.35	3,323,170	+0.61(+1.20%)
Oct 16, 2024	51.02	51.74	50.68	50.74	4,761,163	+0.43(+0.85%)
Oct 15, 2024	49.69	50.34	49.33	50.31	4,228,412	+0.71(+1.43%)
Oct 14, 2024	49.50	49.91	48.99	49.60	2,452,169	+0.07(+0.14%)
Oct 11, 2024	49.55	50.13	49.47	49.53	3,734,861	+0.26(+0.53%)
Oct 10, 2024	47.62	49.38	47.52	49.27	6,150,558	+1.76(+3.70%)
Oct 09, 2024	47.26	47.56	46.71	47.51	3,887,226	-0.26(-0.54%)
Oct 08, 2024	47.55	47.86	46.84	47.77	3,156,976	-0.01(-0.02%)
Oct 07, 2024	48.20	48.23	47.45	47.78	3,364,500	-0.86(-1.77%)
Oct 04, 2024	48.63	49.82	48.34	48.64	4,148,131	+0.12(+0.25%)
Oct 03, 2024	48.75	48.85	48.10	48.52	4,851,953	-0.98(-1.98%)
Oct 02, 2024	49.71	50.06	48.99	49.50	3,556,265	-0.26(-0.52%)