VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
100.68
-1.80 (-1.76%)
At close: Oct 7, 2025, 4:00 PM EDT
102.70
+2.02 (2.01%)
Pre-market: Oct 8, 2025, 7:18 AM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 102.61 | 102.61 | 100.26 | 100.68 | 100.68 | -1.76% | 5,007,870 |
| 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 |
| 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 |