VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
90.01
+1.92 (2.18%)
At close: Sep 11, 2025, 4:00 PM EDT
90.10
+0.09 (0.10%)
After-hours: Sep 11, 2025, 4:07 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 88.20 | 90.20 | 87.87 | 89.96 | - | 2.12% | 2,972,811 |
| Sep 10, 2025 | 86.19 | 88.12 | 86.19 | 88.09 | 88.09 | 2.91% | 7,350,167 |
| Sep 9, 2025 | 87.19 | 87.29 | 85.11 | 85.60 | 85.60 | -0.90% | 6,589,241 |
| Sep 8, 2025 | 86.48 | 86.86 | 85.56 | 86.38 | 86.38 | 1.79% | 5,024,268 |
| Sep 5, 2025 | 84.57 | 85.67 | 83.70 | 84.86 | 84.86 | 2.64% | 7,444,618 |
| Sep 4, 2025 | 83.05 | 83.65 | 82.13 | 82.68 | 82.68 | -1.34% | 5,892,570 |
| Sep 3, 2025 | 84.57 | 84.77 | 83.10 | 83.80 | 83.80 | 1.01% | 5,498,506 |
| Sep 2, 2025 | 81.88 | 83.28 | 80.06 | 82.96 | 82.96 | 3.64% | 8,180,020 |
| Aug 29, 2025 | 77.22 | 80.06 | 77.11 | 80.05 | 80.05 | 3.77% | 7,514,644 |
| Aug 28, 2025 | 77.64 | 77.66 | 76.46 | 77.14 | 77.14 | -0.52% | 3,980,991 |
| Aug 27, 2025 | 76.73 | 77.58 | 75.99 | 77.54 | 77.54 | - | 2,850,006 |
| Aug 26, 2025 | 76.13 | 77.56 | 76.04 | 77.54 | 77.54 | 2.03% | 4,988,855 |
| Aug 25, 2025 | 75.98 | 76.62 | 75.83 | 76.00 | 76.00 | -0.35% | 3,822,635 |
| Aug 22, 2025 | 73.96 | 76.95 | 73.64 | 76.27 | 76.27 | 2.01% | 4,843,525 |
| Aug 21, 2025 | 72.91 | 75.14 | 72.91 | 74.77 | 74.77 | 2.03% | 4,028,410 |
| Aug 20, 2025 | 72.29 | 73.41 | 72.10 | 73.28 | 73.28 | 2.89% | 4,510,283 |
| Aug 19, 2025 | 73.38 | 73.60 | 71.18 | 71.22 | 71.22 | -3.36% | 4,008,846 |
| Aug 18, 2025 | 73.63 | 73.96 | 72.80 | 73.70 | 73.70 | -0.24% | 2,817,908 |
| Aug 15, 2025 | 72.95 | 74.22 | 72.57 | 73.88 | 73.88 | 1.53% | 4,050,626 |
| Aug 14, 2025 | 72.54 | 73.87 | 72.41 | 72.77 | 72.77 | -0.37% | 3,200,772 |
| Aug 13, 2025 | 73.65 | 73.99 | 72.79 | 73.04 | 73.04 | 0.15% | 3,125,787 |
| Aug 12, 2025 | 72.15 | 72.94 | 71.74 | 72.93 | 72.93 | 1.45% | 2,812,909 |
| Aug 11, 2025 | 70.52 | 72.33 | 70.01 | 71.89 | 71.89 | -0.47% | 4,395,202 |
| Aug 8, 2025 | 72.90 | 73.17 | 71.90 | 72.23 | 72.23 | -0.19% | 4,481,960 |
| Aug 7, 2025 | 71.90 | 72.99 | 71.85 | 72.37 | 72.37 | 1.59% | 7,077,239 |
| Aug 6, 2025 | 69.50 | 71.29 | 69.50 | 71.24 | 71.24 | 2.39% | 5,131,692 |
| Aug 5, 2025 | 67.19 | 69.68 | 67.05 | 69.58 | 69.58 | 2.94% | 5,450,368 |
| Aug 4, 2025 | 66.24 | 67.76 | 66.24 | 67.59 | 67.59 | 3.94% | 5,258,393 |
| Aug 1, 2025 | 65.62 | 66.00 | 64.53 | 65.03 | 65.03 | 1.26% | 4,797,587 |
| Jul 31, 2025 | 64.96 | 65.17 | 63.90 | 64.22 | 64.22 | -0.80% | 4,340,590 |
| Jul 30, 2025 | 65.63 | 66.20 | 64.39 | 64.74 | 64.74 | -2.71% | 5,445,496 |
| Jul 29, 2025 | 66.16 | 66.82 | 65.88 | 66.54 | 66.54 | 0.64% | 2,997,986 |
| Jul 28, 2025 | 66.83 | 66.84 | 65.52 | 66.12 | 66.12 | -2.51% | 5,933,906 |
| Jul 25, 2025 | 67.33 | 67.88 | 66.54 | 67.82 | 67.82 | -0.57% | 5,525,088 |
| Jul 24, 2025 | 68.18 | 68.93 | 67.50 | 68.21 | 68.21 | -1.25% | 3,270,212 |
| Jul 23, 2025 | 69.75 | 70.02 | 68.55 | 69.07 | 69.07 | -1.72% | 6,091,703 |
| Jul 22, 2025 | 69.21 | 70.53 | 68.62 | 70.28 | 70.28 | 2.46% | 5,009,345 |
| Jul 21, 2025 | 67.17 | 69.31 | 67.17 | 68.59 | 68.59 | 3.63% | 4,956,453 |
| Jul 18, 2025 | 67.29 | 67.42 | 66.19 | 66.19 | 66.19 | -0.85% | 2,470,023 |
| Jul 17, 2025 | 66.24 | 67.01 | 65.53 | 66.76 | 66.76 | -1.08% | 4,827,276 |
| Jul 16, 2025 | 67.68 | 68.30 | 66.34 | 67.49 | 67.49 | -0.21% | 3,296,373 |
| Jul 15, 2025 | 68.57 | 68.67 | 66.86 | 67.63 | 67.63 | -1.39% | 3,132,437 |
| Jul 14, 2025 | 69.14 | 70.04 | 68.40 | 68.58 | 68.58 | -0.38% | 3,136,392 |
| Jul 11, 2025 | 68.26 | 69.14 | 68.00 | 68.84 | 68.84 | 1.95% | 4,500,272 |
| Jul 10, 2025 | 67.49 | 67.59 | 66.51 | 67.52 | 67.52 | 0.45% | 2,671,224 |
| Jul 9, 2025 | 66.39 | 67.49 | 66.13 | 67.22 | 67.22 | 1.25% | 3,069,804 |
| Jul 8, 2025 | 68.94 | 68.96 | 65.69 | 66.39 | 66.39 | -3.81% | 6,212,996 |
| Jul 7, 2025 | 67.56 | 69.05 | 66.34 | 69.02 | 69.02 | 0.83% | 3,301,665 |
| Jul 3, 2025 | 67.53 | 68.47 | 67.53 | 68.45 | 68.45 | 0.29% | 1,897,450 |
| Jul 2, 2025 | 68.13 | 68.32 | 67.02 | 68.25 | 68.25 | 0.99% | 3,100,485 |