VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
107.74
+2.95 (2.82%)
At close: Nov 6, 2026, 4:00 PM
107.60
-0.14 (-0.13%)
After-hours: Nov 6, 2026, 5:20 PM EST
GDXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 102.78 | 107.78 | 102.70 | 107.74 | 107.74 | 2.82% | 4,735,386 |
| Nov 5, 2026 | 106.63 | 108.45 | 100.79 | 104.79 | 104.79 | 0.53% | 9,724,867 |
| Nov 4, 2026 | 100.81 | 104.55 | 100.12 | 104.24 | 104.24 | 9.62% | 9,162,090 |
| Nov 3, 2026 | 96.52 | 97.09 | 94.73 | 95.09 | 95.09 | -2.13% | 3,444,569 |
| Nov 2, 2026 | 97.45 | 99.40 | 96.73 | 97.16 | 97.16 | 2.31% | 5,638,899 |
| Oct 30, 2026 | 96.93 | 96.97 | 93.50 | 94.97 | 94.97 | -5.91% | 7,859,331 |
| Oct 29, 2026 | 101.36 | 101.63 | 100.07 | 100.94 | 100.94 | -3.33% | 4,487,495 |
| Oct 28, 2026 | 103.35 | 104.52 | 101.75 | 104.42 | 104.42 | 0.96% | 4,217,479 |
| Oct 27, 2026 | 100.46 | 103.51 | 100.24 | 103.43 | 103.43 | 3.49% | 3,745,619 |
| Oct 26, 2026 | 100.18 | 100.70 | 97.58 | 99.94 | 99.94 | 0.59% | 3,812,391 |
| Oct 23, 2026 | 100.21 | 100.65 | 97.34 | 99.35 | 99.35 | -1.83% | 4,733,820 |
| Oct 22, 2026 | 104.64 | 104.76 | 100.64 | 101.20 | 101.20 | -6.75% | 6,713,642 |
| Oct 21, 2026 | 108.72 | 108.85 | 106.59 | 108.52 | 108.52 | 0.63% | 2,170,228 |
| Oct 20, 2026 | 107.39 | 111.50 | 106.37 | 107.84 | 107.84 | -0.48% | 2,511,245 |
| Oct 19, 2026 | 109.17 | 109.83 | 108.14 | 108.36 | 108.36 | -1.41% | 2,366,143 |
| Oct 16, 2026 | 109.02 | 112.40 | 108.58 | 109.91 | 109.91 | 0.27% | 3,364,677 |
| Oct 15, 2026 | 106.26 | 109.70 | 105.27 | 109.61 | 109.61 | 4.64% | 5,198,264 |
| Oct 14, 2026 | 107.09 | 108.07 | 103.67 | 104.75 | 104.75 | -5.32% | 6,525,618 |
| Oct 13, 2026 | 113.41 | 113.53 | 109.62 | 110.63 | 110.63 | -2.03% | 2,569,304 |
| Oct 12, 2026 | 113.01 | 113.19 | 112.21 | 112.92 | 112.92 | -1.32% | 2,284,727 |
| Oct 9, 2026 | 113.02 | 114.80 | 112.64 | 114.43 | 114.43 | 3.18% | 3,762,361 |
| Oct 8, 2026 | 109.26 | 111.58 | 108.90 | 110.90 | 110.90 | 1.61% | 3,187,281 |
| Oct 7, 2026 | 109.86 | 110.51 | 107.82 | 109.14 | 109.14 | -3.88% | 5,124,236 |
| Oct 6, 2026 | 113.23 | 114.52 | 111.61 | 113.55 | 113.55 | 0.66% | 1,959,337 |
| Oct 5, 2026 | 113.59 | 113.76 | 110.98 | 112.81 | 112.81 | -0.74% | 1,923,594 |
| Oct 2, 2026 | 114.33 | 115.25 | 111.75 | 113.65 | 113.65 | 1.06% | 2,855,116 |
| Oct 1, 2026 | 113.57 | 114.15 | 112.07 | 112.46 | 112.46 | -1.31% | 4,942,845 |
| Sep 30, 2026 | 116.74 | 116.74 | 113.84 | 113.95 | 113.95 | -1.60% | 2,193,114 |
| Sep 29, 2026 | 115.25 | 115.97 | 113.71 | 115.80 | 115.80 | 1.49% | 3,003,889 |
| Sep 28, 2026 | 114.72 | 116.49 | 113.66 | 114.10 | 114.10 | -5.79% | 5,437,468 |
| Sep 25, 2026 | 120.03 | 121.60 | 118.64 | 121.11 | 121.11 | 1.07% | 2,486,516 |
| Sep 24, 2026 | 120.21 | 120.41 | 117.88 | 119.83 | 119.83 | -1.20% | 3,658,051 |
| Sep 23, 2026 | 123.85 | 124.22 | 120.50 | 121.28 | 121.28 | -5.23% | 5,813,982 |
| Sep 22, 2026 | 122.80 | 128.58 | 122.68 | 127.97 | 127.97 | 4.31% | 4,161,925 |
| Sep 21, 2026 | 124.65 | 124.70 | 122.08 | 122.68 | 122.68 | -1.41% | 2,584,504 |
| Sep 18, 2026 | 124.15 | 124.78 | 122.21 | 124.44 | 124.44 | 0.66% | 3,638,579 |
| Sep 17, 2026 | 122.53 | 124.50 | 121.13 | 123.63 | 123.63 | 4.75% | 4,380,033 |
| Sep 16, 2026 | 122.58 | 122.94 | 115.85 | 118.02 | 118.02 | -1.90% | 5,101,054 |
| Sep 15, 2026 | 121.31 | 121.56 | 118.77 | 120.31 | 120.31 | -0.48% | 2,339,107 |
| Sep 14, 2026 | 121.00 | 122.51 | 119.08 | 120.89 | 120.89 | -3.60% | 5,142,072 |
| Sep 11, 2026 | 127.57 | 128.88 | 124.55 | 125.41 | 125.41 | 1.06% | 2,747,569 |
| Sep 10, 2026 | 125.01 | 126.38 | 123.88 | 124.10 | 124.10 | -3.98% | 4,527,567 |
| Sep 9, 2026 | 130.50 | 131.77 | 128.09 | 129.25 | 129.25 | 1.34% | 2,789,034 |
| Sep 8, 2026 | 128.39 | 130.01 | 127.43 | 127.54 | 127.54 | -1.15% | 2,270,737 |
| Sep 4, 2026 | 128.46 | 130.11 | 127.51 | 129.03 | 129.03 | -2.49% | 3,323,085 |
| Sep 3, 2026 | 132.11 | 132.63 | 129.91 | 132.33 | 132.33 | 3.34% | 4,522,499 |
| Sep 2, 2026 | 125.70 | 128.99 | 125.50 | 128.05 | 128.05 | 4.72% | 4,750,325 |
| Sep 1, 2026 | 123.46 | 127.46 | 122.00 | 122.28 | 122.28 | -4.42% | 5,271,995 |
| Aug 31, 2026 | 128.73 | 129.16 | 125.43 | 127.93 | 127.93 | -0.68% | 3,509,361 |
| Aug 28, 2026 | 135.76 | 136.20 | 127.23 | 128.80 | 128.80 | -4.44% | 7,105,332 |