Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.01	31.07	29.99	30.46	24,754,660	+0.51(+1.70%)
Apr 27, 2017	30.46	30.55	29.70	29.95	26,445,914	-0.54(-1.77%)
Apr 26, 2017	30.40	31.07	29.53	30.49	36,807,176	+0.02(+0.06%)
Apr 25, 2017	31.31	31.35	29.88	30.47	47,913,268	-1.38(-4.33%)
Apr 24, 2017	31.92	32.22	31.77	31.85	19,609,106	-0.79(-2.43%)
Apr 21, 2017	32.73	33.02	32.51	32.64	12,107,798	+0.02(+0.06%)
Apr 20, 2017	32.66	33.14	32.45	32.63	16,757,042	-0.18(-0.55%)
Apr 19, 2017	33.50	33.64	32.04	32.81	38,782,280	-1.10(-3.23%)
Apr 18, 2017	34.01	34.30	33.47	33.90	15,022,777	-0.26(-0.75%)
Apr 17, 2017	34.67	34.80	33.49	34.16	30,651,168	-0.53(-1.53%)
Apr 13, 2017	35.39	35.51	34.62	34.69	39,210,260	-1.27(-3.52%)
Apr 12, 2017	35.40	35.97	35.06	35.95	16,522,621	+0.51(+1.44%)
Apr 11, 2017	35.15	35.65	34.84	35.44	23,922,968	+0.68(+1.96%)
Apr 10, 2017	34.41	34.82	34.13	34.76	10,231,070	+0.21(+0.60%)
Apr 07, 2017	35.36	35.48	34.10	34.55	15,967,495	-0.14(-0.41%)
Apr 06, 2017	34.67	34.89	34.34	34.70	11,205,322	-0.18(-0.51%)
Apr 05, 2017	34.43	35.09	33.88	34.87	20,187,410	-0.12(-0.35%)
Apr 04, 2017	34.96	35.05	34.52	35.00	10,490,657	+0.38(+1.09%)
Apr 03, 2017	34.10	34.80	34.04	34.62	16,193,233	+0.61(+1.81%)
Mar 31, 2017	33.85	34.74	33.70	34.01	17,844,232	+0.26(+0.78%)
Mar 30, 2017	33.72	34.11	33.54	33.74	15,230,899	-0.43(-1.24%)
Mar 29, 2017	33.73	34.49	33.58	34.17	12,569,766	+0.29(+0.86%)
Mar 28, 2017	34.84	34.91	33.25	33.87	29,784,594	-1.04(-2.98%)
Mar 27, 2017	35.16	35.21	34.39	34.91	24,285,894	+0.70(+2.04%)
Mar 24, 2017	34.25	34.78	33.95	34.21	11,863,086	-0.06(-0.17%)
Mar 23, 2017	35.25	35.39	33.78	34.27	23,296,936	-0.76(-2.16%)
Mar 22, 2017	35.87	35.87	34.90	35.03	14,528,162	-0.38(-1.07%)
Mar 21, 2017	35.42	36.12	35.18	35.40	24,432,824	+0.36(+1.02%)
Mar 20, 2017	34.50	35.24	34.11	35.05	21,367,690	+0.76(+2.21%)
Mar 17, 2017	35.43	35.65	33.72	34.29	31,457,998	-1.11(-3.12%)
Mar 16, 2017	36.41	36.45	34.96	35.39	20,684,634	-0.43(-1.21%)
Mar 15, 2017	32.46	36.03	32.09	35.83	68,567,592	+3.70(+11.53%)
Mar 14, 2017	34.06	34.29	31.94	32.12	42,554,436	-2.04(-5.98%)
Mar 13, 2017	32.98	34.36	32.80	34.17	36,819,368	+1.38(+4.21%)
Mar 10, 2017	31.41	32.96	31.19	32.79	31,671,106	+1.62(+5.18%)
Mar 09, 2017	31.66	31.99	31.07	31.17	11,279,512	-0.32(-1.02%)
Mar 08, 2017	31.26	32.17	31.24	31.49	12,818,507	-0.37(-1.16%)
Mar 07, 2017	31.16	32.58	30.87	31.86	28,959,126	+0.27(+0.87%)
Mar 06, 2017	33.07	33.18	31.09	31.59	51,206,404	-1.99(-5.94%)
Mar 03, 2017	32.63	33.95	31.75	33.58	41,013,280	+0.95(+2.90%)
Mar 02, 2017	34.57	34.98	32.48	32.63	51,078,956	-2.93(-8.24%)
Mar 01, 2017	33.84	35.58	33.74	35.56	26,306,806	+0.66(+1.90%)
Feb 28, 2017	35.25	35.74	34.34	34.90	26,868,102	+0.64(+1.88%)
Feb 27, 2017	37.80	38.45	34.10	34.26	64,924,576	-3.63(-9.58%)
Feb 24, 2017	39.29	39.32	37.79	37.89	16,380,241	-0.78(-2.03%)
Feb 23, 2017	39.27	39.38	38.65	38.67	15,664,331	+0.18(+0.47%)
Feb 22, 2017	38.56	38.84	37.34	38.49	18,636,390	-0.06(-0.15%)
Feb 21, 2017	38.40	39.10	37.63	38.55	14,077,933	-0.43(-1.12%)
Feb 17, 2017		38.99	38.99	38.99	0	-0.82(-2.07%)
Feb 16, 2017	39.57	40.06	39.40	39.81	17,657,288	+0.59(+1.49%)
Feb 15, 2017	38.91	39.48	38.67	39.22	11,367,477	-0.27(-0.69%)
Feb 14, 2017	39.56	39.74	38.46	39.50	18,421,288	+0.49(+1.26%)
Feb 13, 2017	39.09	39.45	38.82	39.01	15,762,397	-0.51(-1.29%)
Feb 10, 2017	38.18	40.33	38.05	39.52	29,074,928	+0.88(+2.28%)
Feb 09, 2017	39.87	40.06	38.58	38.64	30,970,284	-1.24(-3.10%)
Feb 08, 2017	40.31	40.65	39.36	39.87	15,603,985	+0.26(+0.67%)
Feb 07, 2017	39.41	40.49	39.11	39.61	19,646,644	-0.36(-0.90%)
Feb 06, 2017	37.78	39.97	37.50	39.97	39,603,680	+2.86(+7.72%)
Feb 03, 2017	36.68	37.14	36.60	37.11	11,495,246	+0.32(+0.87%)
Feb 02, 2017	36.93	37.07	36.41	36.78	15,918,818	+0.80(+2.23%)