VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
69.07
-1.21 (-1.72%)
Jul 23, 2025, 4:00 PM - Market closed

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202569.7570.0268.5569.0769.07-1.72%5,997,799
Jul 22, 202569.2170.5368.6270.2870.282.46%5,009,345
Jul 21, 202567.1769.3167.1768.5968.593.63%4,956,453
Jul 18, 202567.2967.4266.1966.1966.19-0.85%2,470,023
Jul 17, 202566.2467.0165.5366.7666.76-1.08%4,827,276
Jul 16, 202567.6868.3066.3467.4967.49-0.21%3,296,373
Jul 15, 202568.5768.6766.8667.6367.63-1.39%3,132,437
Jul 14, 202569.1470.0468.4068.5868.58-0.38%3,136,392
Jul 11, 202568.2669.1468.0068.8468.841.95%4,500,272
Jul 10, 202567.4967.5966.5167.5267.520.45%2,671,224
Jul 9, 202566.3967.4966.1367.2267.221.25%3,069,804
Jul 8, 202568.9468.9665.6966.3966.39-3.81%6,212,996
Jul 7, 202567.5669.0566.3469.0269.020.83%3,301,665
Jul 3, 202567.5368.4767.5368.4568.450.29%1,897,450
Jul 2, 202568.1368.3267.0268.2568.250.99%3,100,485
Jul 1, 202568.6168.9967.5167.5867.58-0.01%3,226,035
Jun 30, 202565.9567.6965.8067.5967.593.19%4,082,369
Jun 27, 202565.5965.7864.9265.5065.50-3.32%6,223,920
Jun 26, 202566.7767.7866.6367.7567.751.45%2,925,942
Jun 25, 202566.2866.9666.0666.7866.78-0.01%2,836,209
Jun 24, 202566.4566.9065.1966.7966.79-1.89%5,135,832
Jun 23, 202567.3069.0967.1568.0868.081.31%3,497,791
Jun 20, 202568.0568.9567.1667.2067.20-2.38%5,929,679
Jun 18, 202569.6269.7868.5268.8468.84-1.28%3,371,044
Jun 17, 202570.0070.2169.1569.7369.730.16%2,643,142
Jun 16, 202570.5270.8569.4069.6269.62-2.26%4,437,184
Jun 13, 202571.5571.7170.8871.2371.230.88%4,910,546
Jun 12, 202569.9471.0369.8370.6170.612.38%5,192,387
Jun 11, 202568.6269.1568.4168.9768.970.67%2,301,587
Jun 10, 202569.8870.1468.0468.5168.51-1.58%4,233,015
Jun 9, 202569.3270.0469.0869.6169.610.88%3,706,698
Jun 6, 202570.4170.8868.8069.0069.00-2.43%6,325,101
Jun 5, 202570.3671.8469.8070.7270.722.15%6,760,906
Jun 4, 202569.1769.6568.6669.2369.230.77%3,795,229
Jun 3, 202568.3568.7367.6668.7068.70-1.07%4,836,706
Jun 2, 202566.6869.7666.6569.4469.446.31%10,113,427
May 30, 202564.0265.3463.8865.3265.321.15%4,415,642
May 29, 202565.1465.4864.1964.5864.58-0.11%3,403,510
May 28, 202563.9264.6763.8664.6564.651.46%3,748,649
May 27, 202563.3064.4463.1963.7263.72-1.47%4,966,111
May 23, 202564.3465.0163.5764.6764.672.94%6,013,237
May 22, 202563.1263.4362.2762.8262.82-0.57%4,012,448
May 21, 202562.4263.5162.4263.1863.181.46%4,222,339
May 20, 202560.2562.3760.1062.2762.273.37%7,655,832
May 19, 202559.6460.2759.2660.2460.242.61%5,147,251
May 16, 202557.6358.7157.4658.7158.71-0.84%5,202,932
May 15, 202558.6059.2457.8459.2159.212.30%5,814,525
May 14, 202557.9858.2657.4057.8857.88-2.41%7,900,770
May 13, 202559.3059.7258.6959.3159.310.32%4,870,081
May 12, 202561.2461.3158.9159.1259.12-8.10%12,258,875