Vaneck Vectors Junior Gold Miners Ucits Etf Historical Data - GDXJ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	44.07	-0.61	-1.37	45.255	45.5	44.07	20284
1739465700	44.68	-0.15	-0.32	45.175	45.425	44.68	4872
1739379300	44.825	-0.45	-0.98	44.56	44.825	43.985	7784
1739292900	45.27	-0.24	-0.53	45.52	45.675	44.79	13779
1739206500	45.51	0.83	1.86	45.195	45.855	45.16	18102
1738947300	44.68	0.12	0.27	44.35	45	44.35	12910
1738860900	44.56	-0.03	-0.06	44.59	44.82	44.185	5577
1738774500	44.585	1.38	3.19	43.935	45	43.86	18798
1738688100	43.205	0.2	0.45	42.9	43.56	42.6	14474
1738601700	43.01	0.51	1.20	42.1	43.55	42.1	12393
1738342500	42.5	-0.28	-0.65	42.635	42.845	42.455	15058
1738256100	42.78	1.78	4.34	41.365	42.8	41.22	8009
1738169700	41	0.97	2.42	40.33	41.26	40.33	6060
1738083300	40.03	0.47	1.18	39.825	40.3	39.715	4282
1737996900	39.565	-1.22	-2.99	40.26	40.41	39.56	12858
1737737700	40.785	0.66	1.66	40.64	41.025	40.64	15246
1737651300	40.12	-0.75	-1.84	40.475	40.475	39.925	5288
1737564900	40.87	0	0.00	40.87	40.87	40.87	0
1737478500	40.87	0.92	2.30	40.23	41	40.14	11144
1737392100	39.95	-0.34	-0.84	40.025	40.445	39.62	5119
1737132900	40.29	-0.3	-0.73	40.115	40.29	39.63	8754
1737046500	40.585	0.61	1.51	40.36	40.8	40.31	8317
1736960100	39.98	0.59	1.50	40.5	40.72	39.82	16337
1736873700	39.39	0.27	0.69	39.17	39.465	39.13	9886
1736787300	39.12	-1.08	-2.69	39.955	39.955	38.93	8139
1736528100	40.2	0.35	0.88	40.065	40.6	39.83	21111
1736441700	39.85	0.58	1.48	39.655	39.995	39.585	4233
1736355300	39.27	0.46	1.17	38.7	39.27	38.7	2800
1736268900	38.815	0.47	1.24	38.38	38.975	38.315	2099
1736182500	38.34	-0.58	-1.48	38.61	38.73	38.095	6368
1735923300	38.915	-0.01	-0.01	39.17	39.185	38.75	1509
1735836900	38.92	2.54	6.98	37.52	38.95	37.455	10506
1735577700	36.38	-0.63	-1.70	37.19	37.19	36.305	5303
1735318500	37.01	-0.29	-0.76	37.595	37.595	36.46	3911
1734972900	37.295	-0.5	-1.31	37.69	37.69	37.1	11362
1734713700	37.79	0.45	1.21	37.31	37.995	36.945	12716
1734627300	37.34	-1.34	-3.46	38	38.135	37.29	9010
1734540900	38.68	0.04	0.10	38.915	38.935	38.515	5549
1734454500	38.64	-0.33	-0.83	39	39.005	38.395	7907
1734368100	38.965	-0.34	-0.85	39.57	39.81	38.96	14025
1734108900	39.3	-1.62	-3.96	40.6	40.6	39.195	12401
1734022500	40.92	-1.36	-3.22	42.31	42.415	40.92	21851
1733936100	42.28	1.15	2.78	40.895	42.5	40.895	5206
1733849700	41.135	-0.45	-1.07	41.07	41.745	41.07	6860
1733763300	41.58	2.06	5.21	40.04	41.89	39.97	42507
1733504100	39.52	-0.61	-1.51	40.28	40.28	39.44	3966
1733417700	40.125	-0.38	-0.93	40.565	40.565	40.125	5510
1733331300	40.5	-0.06	-0.14	40.14	40.5	40.12	10035
1733244900	40.555	1.25	3.17	39.45	40.555	39.295	10045
1733158500	39.31	-0.34	-0.84	39.22	39.685	39.17	5295
1732899300	39.645	0.36	0.92	39.895	39.895	39.555	5236
1732812900	39.285	0.09	0.24	39.45	39.57	39.075	3732
1732726500	39.19	0.08	0.20	39.65	39.65	39.12	12288
1732640100	39.11	0.12	0.29	38.75	39.275	38.68	9192
1732553700	38.995	-1.73	-4.24	40.065	40.085	38.93	16868
1732294500	40.72	0.62	1.55	40.88	41.48	40.69	15987
1732208100	40.1	0.4	1.01	40	40.42	39.865	10700
1732121700	39.7	0.39	0.98	39.45	39.8	39.365	6667
1732035300	39.315	-0.12	-0.30	39.575	39.92	39.225	11892
1731948900	39.435	1.45	3.80	37.825	39.52	37.825	17971

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vaneck Vectors Junior Gold Miners Ucits Etf (GDXJ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vaneck Vectors Junior Gold Miners Ucits Etf (GDXJ) Historical

Vaneck Vectors Junior Gold Miners Ucits Etf (GDXJ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP