VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
93.67
-1.26 (-1.33%)
At close: Oct 31, 2025, 4:00 PM EDT
93.93
+0.26 (0.28%)
After-hours: Oct 31, 2025, 4:38 PM EDT

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202594.7194.7192.4093.67--1.33%5,268,716
Oct 30, 202592.2395.0491.7794.9394.932.35%6,965,942
Oct 29, 202595.7995.8592.3292.7592.75-0.22%6,442,016
Oct 28, 202589.3493.2489.0092.9592.951.82%6,021,461
Oct 27, 202591.8893.3188.6791.2991.29-3.77%13,157,649
Oct 24, 202594.9796.6694.5094.8794.87-1.25%5,531,668
Oct 23, 202597.5997.7695.6896.0796.071.13%8,541,423
Oct 22, 202592.0595.7091.8095.0095.00-0.12%12,631,081
Oct 21, 202597.9098.4093.9895.1195.11-10.38%19,870,671
Oct 20, 2025106.46106.97104.15106.13106.132.93%7,546,376
Oct 17, 2025107.69108.48101.25103.11103.11-7.69%14,744,712
Oct 16, 2025109.81112.45108.53111.70111.702.97%6,340,802
Oct 15, 2025105.52109.20105.47108.48108.484.69%6,021,836
Oct 14, 2025103.13105.28102.82103.62103.62-1.45%4,678,363
Oct 13, 2025103.35105.52103.16105.14105.145.25%8,223,921
Oct 10, 2025100.24101.2598.5499.9099.900.01%6,836,852
Oct 9, 2025105.18105.2498.4499.8999.89-4.69%9,826,673
Oct 8, 2025103.11104.95102.22104.81104.814.10%6,482,284
Oct 7, 2025102.61102.61100.26100.68100.68-1.76%5,201,333
Oct 6, 2025101.17104.05100.90102.48102.482.75%7,617,296
Oct 3, 2025100.06100.8598.9599.7499.740.10%3,696,246
Oct 2, 2025100.98101.3695.7199.6499.64-0.26%8,568,962
Oct 1, 2025100.45101.2899.0599.9099.900.88%6,012,218
Sep 30, 202596.85100.2996.6399.0399.030.80%5,253,149
Sep 29, 202598.9399.5297.8698.2498.242.11%5,955,483
Sep 26, 202594.8496.7994.2396.2196.212.36%5,598,052
Sep 25, 202593.0794.0292.7193.9993.991.30%3,989,589
Sep 24, 202594.8595.5792.7692.7892.78-2.35%5,095,283
Sep 23, 202596.4396.7694.6395.0195.01-0.18%4,148,340
Sep 22, 202593.9795.3192.9895.1895.183.48%6,313,656
Sep 19, 202587.7392.2487.7391.9891.985.04%9,026,946
Sep 18, 202587.4287.6085.6087.5787.57-0.05%5,264,393
Sep 17, 202587.4390.0986.6687.6187.61-1.40%5,610,603
Sep 16, 202591.8791.8788.4788.8588.85-2.89%5,642,728
Sep 15, 202589.9292.4289.5191.4991.491.62%6,573,007
Sep 12, 202590.5290.9089.4890.0390.030.02%3,902,143
Sep 11, 202588.2090.2087.8790.0190.012.18%4,834,138
Sep 10, 202586.1988.1286.1988.0988.092.91%7,350,167
Sep 9, 202587.1987.2985.1185.6085.60-0.90%6,589,241
Sep 8, 202586.4886.8685.5686.3886.381.79%5,024,268
Sep 5, 202584.5785.6783.7084.8684.862.64%7,444,618
Sep 4, 202583.0583.6582.1382.6882.68-1.34%5,892,570
Sep 3, 202584.5784.7783.1083.8083.801.01%5,498,506
Sep 2, 202581.8883.2880.0682.9682.963.64%8,180,020
Aug 29, 202577.2280.0677.1180.0580.053.77%7,514,644
Aug 28, 202577.6477.6676.4677.1477.14-0.52%3,980,991
Aug 27, 202576.7377.5875.9977.5477.54-2,850,006
Aug 26, 202576.1377.5676.0477.5477.542.03%4,988,855
Aug 25, 202575.9876.6275.8376.0076.00-0.35%3,822,635
Aug 22, 202573.9676.9573.6476.2776.272.01%4,843,525