Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.88	30.19	29.70	29.91	7,837,827	-0.06(-0.19%)
Nov 29, 2017	30.24	30.33	29.92	29.97	11,532,392	-0.56(-1.83%)
Nov 28, 2017	30.75	30.76	30.42	30.53	5,300,762	-0.22(-0.71%)
Nov 27, 2017		30.89	30.53	30.75	13,069,375	+0.33(+1.09%)
Nov 24, 2017	30.70	30.82	30.40	30.41	5,300,504	-0.27(-0.89%)
Nov 22, 2017	30.46	30.80	30.43	30.69	13,470,905	+0.47(+1.56%)
Nov 21, 2017	30.17	30.49	30.14	30.22	9,447,051	+0.18(+0.60%)
Nov 20, 2017	30.31	30.35	29.89	30.04	15,490,126	-0.59(-1.91%)
Nov 17, 2017	30.26	30.75	30.20	30.62	10,609,941	+0.46(+1.54%)
Nov 16, 2017	29.95	30.21	29.95	30.16	10,353,033	+0.03(+0.09%)
Nov 15, 2017	30.05	30.17	29.83	30.13	9,313,225	+0.20(+0.66%)
Nov 14, 2017	29.97	30.22	29.80	29.93	8,943,535	-0.21(-0.69%)
Nov 13, 2017	30.42	30.49	30.08	30.14	10,869,312	-0.21(-0.69%)
Nov 10, 2017	30.75	30.84	30.27	30.35	8,862,499	-0.46(-1.50%)
Nov 09, 2017	30.96	31.08	30.61	30.81	6,966,480	-0.10(-0.34%)
Nov 08, 2017	30.95	31.21	30.87	30.92	7,747,474	+0.20(+0.65%)
Nov 07, 2017	30.84	30.92	30.46	30.72	7,784,648	-0.28(-0.91%)
Nov 06, 2017	30.37	31.18	30.34	31.00	15,140,373	+0.64(+2.12%)
Nov 03, 2017	30.76	30.79	30.14	30.36	11,484,172	-0.28(-0.93%)
Nov 02, 2017	30.45	30.92	30.45	30.64	11,255,834	+0.28(+0.93%)
Nov 01, 2017	30.41	30.88	30.24	30.36	9,063,809	+0.12(+0.41%)
Oct 31, 2017	30.43	30.44	30.16	30.23	10,413,482	-0.45(-1.48%)
Oct 30, 2017		30.91	30.25	30.69	12,791,386	+0.35(+1.15%)
Oct 27, 2017	30.06	30.51	29.88	30.34	9,982,266	+0.18(+0.60%)
Oct 26, 2017	30.67	30.71	30.01	30.16	16,128,253	-0.45(-1.48%)
Oct 25, 2017	30.89	30.92	30.54	30.61	9,584,559	-0.27(-0.89%)
Oct 24, 2017	31.09	31.26	30.81	30.89	9,762,828	-0.36(-1.15%)
Oct 23, 2017	31.26	31.47	30.94	31.25	9,991,799	-0.20(-0.63%)
Oct 20, 2017	31.70	31.78	31.38	31.44	10,053,528	-0.51(-1.60%)
Oct 19, 2017	31.91	32.12	31.81	31.95	6,938,589	+0.23(+0.71%)
Oct 18, 2017	31.96	32.07	31.73	31.73	6,859,302	-0.29(-0.92%)
Oct 17, 2017	31.85	32.10	31.66	32.02	7,392,264	-0.07(-0.21%)
Oct 16, 2017	32.61	32.76	31.85	32.09	14,098,195	-0.63(-1.94%)
Oct 13, 2017	33.02	33.04	32.51	32.72	3,972,375	-0.03(-0.09%)
Oct 12, 2017	32.93	32.97	32.62	32.75	7,803,415	-0.26(-0.77%)
Oct 11, 2017	32.80	33.04	32.13	33.00	14,520,634	+0.38(+1.16%)
Oct 10, 2017	33.21	33.25	32.52	32.63	14,066,767	-0.43(-1.29%)
Oct 09, 2017	32.84	33.13	32.64	33.05	7,165,639	+0.36(+1.10%)
Oct 06, 2017	31.95	32.71	31.68	32.69	17,471,382	+0.76(+2.37%)
Oct 05, 2017	32.39	32.45	31.89	31.94	9,838,910	-0.50(-1.54%)
Oct 04, 2017	32.36	32.48	32.15	32.44	8,043,557	+0.26(+0.82%)
Oct 03, 2017	31.84	32.33	31.79	32.17	9,888,282	+0.42(+1.31%)
Oct 02, 2017	31.71	31.92	31.40	31.76	16,425,989	+0.01(+0.03%)
Sep 29, 2017	32.07	32.12	31.74	31.75	9,686,931	-0.27(-0.86%)
Sep 28, 2017	31.85	32.28	31.74	32.02	10,854,791	+0.29(+0.92%)
Sep 27, 2017		32.14	31.61	31.73	13,917,573	-0.50(-1.55%)
Sep 26, 2017	32.48	32.81	32.08	32.23	18,142,174	-0.80(-2.43%)
Sep 25, 2017	32.24	33.16	32.20	33.03	18,670,388	+0.62(+1.92%)
Sep 22, 2017	32.27	32.56	32.12	32.41	11,471,127	+0.51(+1.60%)
Sep 21, 2017	31.76	32.41	31.75	31.90	10,095,652	-0.34(-1.06%)
Sep 20, 2017	32.86	33.36	31.82	32.24	19,351,016	-0.58(-1.76%)
Sep 19, 2017	32.70	32.91	32.57	32.81	12,327,628	+0.22(+0.67%)
Sep 18, 2017	32.88	33.06	32.43	32.60	16,654,104	-0.75(-2.24%)
Sep 15, 2017	33.89	33.99	33.30	33.34	23,477,944	-0.57(-1.67%)
Sep 14, 2017	33.50	34.02	33.46	33.91	16,482,436	+0.32(+0.96%)
Sep 13, 2017	34.27	34.28	33.44	33.59	18,017,786	-0.76(-2.20%)
Sep 12, 2017	33.90	34.52	33.79	34.35	11,805,978	+0.39(+1.14%)
Sep 11, 2017	34.29	34.84	33.87	33.96	19,930,576	-0.97(-2.79%)
Sep 08, 2017	35.58	35.58	34.68	34.93	18,773,704	-0.68(-1.91%)
Sep 07, 2017	35.29	35.68	35.06	35.61	17,738,042	+0.81(+2.34%)
Sep 06, 2017	35.18	35.48	34.50	34.80	17,821,370	-0.55(-1.55%)
Sep 05, 2017	34.55	35.35	34.54	35.35	19,312,952	+1.08(+3.14%)