VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
123.93
-7.66 (-5.82%)
At close: Mar 13, 2026, 4:00 PM EDT
124.12
+0.19 (0.15%)
After-hours: Mar 13, 2026, 7:02 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 131.45 | 131.45 | 123.64 | 123.93 | 123.93 | -5.82% | 7,610,705 |
| Mar 12, 2026 | 134.47 | 134.81 | 130.34 | 131.59 | 131.59 | -2.79% | 3,375,219 |
| Mar 11, 2026 | 137.00 | 137.29 | 132.43 | 135.36 | 135.36 | -2.58% | 4,218,080 |
| Mar 10, 2026 | 139.27 | 142.40 | 138.36 | 138.94 | 138.94 | 1.25% | 4,664,827 |
| Mar 9, 2026 | 131.70 | 137.59 | 127.79 | 137.23 | 137.23 | 0.78% | 6,649,626 |
| Mar 6, 2026 | 133.19 | 137.81 | 131.51 | 136.17 | 136.17 | -0.39% | 3,887,596 |
| Mar 5, 2026 | 140.15 | 140.47 | 133.80 | 136.71 | 136.71 | -4.06% | 6,824,389 |
| Mar 4, 2026 | 146.14 | 146.14 | 140.46 | 142.49 | 142.49 | 0.90% | 3,186,008 |
| Mar 3, 2026 | 144.18 | 144.87 | 137.62 | 141.22 | 141.22 | -8.91% | 13,098,147 |
| Mar 2, 2026 | 156.65 | 157.49 | 149.86 | 155.03 | 155.03 | -0.74% | 5,180,946 |
| Feb 27, 2026 | 154.19 | 156.32 | 152.86 | 156.19 | 156.19 | 1.90% | 3,639,487 |
| Feb 26, 2026 | 147.02 | 153.63 | 145.68 | 153.28 | 153.28 | 3.67% | 6,192,921 |
| Feb 25, 2026 | 149.00 | 150.69 | 147.15 | 147.85 | 147.85 | 0.52% | 3,030,305 |
| Feb 24, 2026 | 141.59 | 148.45 | 141.59 | 147.08 | 147.08 | 0.30% | 4,285,196 |
| Feb 23, 2026 | 144.31 | 147.50 | 143.96 | 146.64 | 146.64 | 3.26% | 5,268,476 |
| Feb 20, 2026 | 138.64 | 142.15 | 135.67 | 142.01 | 142.01 | 2.96% | 5,281,352 |
| Feb 19, 2026 | 133.67 | 138.21 | 132.41 | 137.93 | 137.93 | 2.88% | 4,257,134 |
| Feb 18, 2026 | 133.81 | 135.39 | 132.59 | 134.07 | 134.07 | 2.50% | 3,724,260 |
| Feb 17, 2026 | 131.16 | 132.29 | 126.88 | 130.80 | 130.80 | -4.06% | 6,596,806 |
| Feb 13, 2026 | 132.58 | 136.94 | 131.23 | 136.34 | 136.34 | 5.81% | 5,750,622 |
| Feb 12, 2026 | 138.87 | 139.78 | 128.64 | 128.85 | 128.85 | -8.73% | 8,735,594 |
| Feb 11, 2026 | 140.59 | 141.60 | 135.90 | 141.17 | 141.17 | 3.55% | 4,603,342 |
| Feb 10, 2026 | 135.99 | 137.72 | 134.96 | 136.33 | 136.33 | -0.42% | 4,777,822 |
| Feb 9, 2026 | 131.49 | 137.03 | 130.60 | 136.90 | 136.90 | 6.49% | 6,918,663 |
| Feb 6, 2026 | 124.82 | 128.72 | 124.61 | 128.56 | 128.56 | 6.10% | 6,449,309 |
| Feb 5, 2026 | 124.00 | 127.57 | 120.92 | 121.17 | 121.17 | -7.04% | 7,844,481 |
| Feb 4, 2026 | 133.57 | 133.57 | 125.06 | 130.35 | 130.35 | 0.38% | 5,137,325 |
| Feb 3, 2026 | 132.24 | 132.24 | 126.29 | 129.86 | 129.86 | 4.66% | 7,986,559 |
| Feb 2, 2026 | 124.25 | 127.77 | 120.91 | 124.08 | 124.08 | -0.01% | 7,101,838 |
| Jan 30, 2026 | 130.06 | 134.95 | 122.27 | 124.09 | 124.09 | -13.63% | 22,033,185 |
| Jan 29, 2026 | 151.73 | 151.96 | 139.01 | 143.68 | 143.68 | -4.48% | 13,513,382 |
| Jan 28, 2026 | 148.49 | 150.66 | 145.71 | 150.42 | 150.42 | 2.04% | 5,133,846 |
| Jan 27, 2026 | 144.66 | 147.80 | 139.47 | 147.42 | 147.42 | 2.17% | 6,356,320 |
| Jan 26, 2026 | 150.75 | 152.24 | 144.12 | 144.29 | 144.29 | -0.51% | 9,362,588 |
| Jan 23, 2026 | 143.04 | 146.00 | 141.80 | 145.03 | 145.03 | 2.07% | 6,692,456 |
| Jan 22, 2026 | 134.72 | 143.04 | 134.48 | 142.09 | 142.09 | 5.45% | 9,052,640 |
| Jan 21, 2026 | 139.07 | 139.52 | 133.08 | 134.74 | 134.74 | -0.93% | 7,550,713 |
| Jan 20, 2026 | 133.45 | 136.39 | 132.72 | 136.00 | 136.00 | 6.19% | 9,780,315 |
| Jan 16, 2026 | 126.07 | 128.19 | 123.36 | 128.07 | 128.07 | 0.72% | 3,986,273 |
| Jan 15, 2026 | 125.26 | 128.02 | 124.02 | 127.15 | 127.15 | 0.37% | 3,589,660 |
| Jan 14, 2026 | 128.98 | 129.05 | 124.83 | 126.68 | 126.68 | 0.41% | 3,978,465 |
| Jan 13, 2026 | 128.00 | 129.42 | 125.89 | 126.16 | 126.16 | -0.11% | 3,712,844 |
| Jan 12, 2026 | 125.20 | 128.29 | 125.09 | 126.30 | 126.30 | 3.57% | 7,580,651 |
| Jan 9, 2026 | 120.84 | 122.88 | 120.34 | 121.95 | 121.95 | 0.80% | 4,773,606 |
| Jan 8, 2026 | 117.33 | 121.03 | 117.11 | 120.98 | 120.98 | 0.66% | 4,449,829 |
| Jan 7, 2026 | 118.10 | 120.32 | 115.92 | 120.19 | 120.19 | -1.39% | 3,815,829 |
| Jan 6, 2026 | 118.36 | 121.94 | 118.12 | 121.88 | 121.88 | 3.87% | 4,789,916 |
| Jan 5, 2026 | 115.93 | 120.46 | 115.39 | 117.34 | 117.34 | 3.66% | 7,699,821 |
| Jan 2, 2026 | 116.26 | 116.48 | 110.04 | 113.20 | 113.20 | -0.51% | 4,829,622 |
| Dec 31, 2025 | 114.65 | 116.70 | 113.63 | 113.78 | 113.78 | -1.18% | 3,019,572 |