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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 94.71 | 94.71 | 92.40 | 93.67 | - | -1.33% | 5,268,716 |
| Oct 30, 2025 | 92.23 | 95.04 | 91.77 | 94.93 | 94.93 | 2.35% | 6,965,942 |
| Oct 29, 2025 | 95.79 | 95.85 | 92.32 | 92.75 | 92.75 | -0.22% | 6,442,016 |
| Oct 28, 2025 | 89.34 | 93.24 | 89.00 | 92.95 | 92.95 | 1.82% | 6,021,461 |
| Oct 27, 2025 | 91.88 | 93.31 | 88.67 | 91.29 | 91.29 | -3.77% | 13,157,649 |
| Oct 24, 2025 | 94.97 | 96.66 | 94.50 | 94.87 | 94.87 | -1.25% | 5,531,668 |
| Oct 23, 2025 | 97.59 | 97.76 | 95.68 | 96.07 | 96.07 | 1.13% | 8,541,423 |
| Oct 22, 2025 | 92.05 | 95.70 | 91.80 | 95.00 | 95.00 | -0.12% | 12,631,081 |
| Oct 21, 2025 | 97.90 | 98.40 | 93.98 | 95.11 | 95.11 | -10.38% | 19,870,671 |
| Oct 20, 2025 | 106.46 | 106.97 | 104.15 | 106.13 | 106.13 | 2.93% | 7,546,376 |
| Oct 17, 2025 | 107.69 | 108.48 | 101.25 | 103.11 | 103.11 | -7.69% | 14,744,712 |
| Oct 16, 2025 | 109.81 | 112.45 | 108.53 | 111.70 | 111.70 | 2.97% | 6,340,802 |
| Oct 15, 2025 | 105.52 | 109.20 | 105.47 | 108.48 | 108.48 | 4.69% | 6,021,836 |
| Oct 14, 2025 | 103.13 | 105.28 | 102.82 | 103.62 | 103.62 | -1.45% | 4,678,363 |
| Oct 13, 2025 | 103.35 | 105.52 | 103.16 | 105.14 | 105.14 | 5.25% | 8,223,921 |
| Oct 10, 2025 | 100.24 | 101.25 | 98.54 | 99.90 | 99.90 | 0.01% | 6,836,852 |
| Oct 9, 2025 | 105.18 | 105.24 | 98.44 | 99.89 | 99.89 | -4.69% | 9,826,673 |
| Oct 8, 2025 | 103.11 | 104.95 | 102.22 | 104.81 | 104.81 | 4.10% | 6,482,284 |
| Oct 7, 2025 | 102.61 | 102.61 | 100.26 | 100.68 | 100.68 | -1.76% | 5,201,333 |
| Oct 6, 2025 | 101.17 | 104.05 | 100.90 | 102.48 | 102.48 | 2.75% | 7,617,296 |
| Oct 3, 2025 | 100.06 | 100.85 | 98.95 | 99.74 | 99.74 | 0.10% | 3,696,246 |
| Oct 2, 2025 | 100.98 | 101.36 | 95.71 | 99.64 | 99.64 | -0.26% | 8,568,962 |
| Oct 1, 2025 | 100.45 | 101.28 | 99.05 | 99.90 | 99.90 | 0.88% | 6,012,218 |
| Sep 30, 2025 | 96.85 | 100.29 | 96.63 | 99.03 | 99.03 | 0.80% | 5,253,149 |
| Sep 29, 2025 | 98.93 | 99.52 | 97.86 | 98.24 | 98.24 | 2.11% | 5,955,483 |
| Sep 26, 2025 | 94.84 | 96.79 | 94.23 | 96.21 | 96.21 | 2.36% | 5,598,052 |
| Sep 25, 2025 | 93.07 | 94.02 | 92.71 | 93.99 | 93.99 | 1.30% | 3,989,589 |
| Sep 24, 2025 | 94.85 | 95.57 | 92.76 | 92.78 | 92.78 | -2.35% | 5,095,283 |
| Sep 23, 2025 | 96.43 | 96.76 | 94.63 | 95.01 | 95.01 | -0.18% | 4,148,340 |
| Sep 22, 2025 | 93.97 | 95.31 | 92.98 | 95.18 | 95.18 | 3.48% | 6,313,656 |
| Sep 19, 2025 | 87.73 | 92.24 | 87.73 | 91.98 | 91.98 | 5.04% | 9,026,946 |
| Sep 18, 2025 | 87.42 | 87.60 | 85.60 | 87.57 | 87.57 | -0.05% | 5,264,393 |
| Sep 17, 2025 | 87.43 | 90.09 | 86.66 | 87.61 | 87.61 | -1.40% | 5,610,603 |
| Sep 16, 2025 | 91.87 | 91.87 | 88.47 | 88.85 | 88.85 | -2.89% | 5,642,728 |
| Sep 15, 2025 | 89.92 | 92.42 | 89.51 | 91.49 | 91.49 | 1.62% | 6,573,007 |
| Sep 12, 2025 | 90.52 | 90.90 | 89.48 | 90.03 | 90.03 | 0.02% | 3,902,143 |
| Sep 11, 2025 | 88.20 | 90.20 | 87.87 | 90.01 | 90.01 | 2.18% | 4,834,138 |
| 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 |