VanEck Junior Gold Miners ETF (GDXJ)

NYSEARCA: GDXJ · Real-Time Price · USD

118.09

+2.20 (1.90%)

At close: Aug 14, 2026, 4:00 PM EDT

118.30

+0.21 (0.18%)

After-hours: Aug 14, 2026, 8:00 PM EDT

GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	117.83	119.89	117.52	118.09	118.09	1.90%	4,242,485
Aug 13, 2026	117.27	117.53	114.91	115.89	115.89	-3.01%	4,434,855
Aug 12, 2026	121.71	121.86	118.51	119.49	119.49	0.75%	3,134,569
Aug 11, 2026	118.16	119.47	117.19	118.60	118.60	-0.15%	3,544,152
Aug 10, 2026	116.40	119.10	114.81	118.78	118.78	0.99%	4,682,149
Aug 7, 2026	115.90	118.10	115.25	117.62	117.62	7.51%	10,723,373
Aug 6, 2026	107.70	110.28	107.23	109.40	109.40	-0.07%	4,814,026
Aug 5, 2026	107.43	110.13	106.92	109.48	109.48	7.42%	9,290,295
Aug 4, 2026	100.74	103.15	100.40	101.92	101.92	3.29%	5,906,588
Aug 3, 2026	95.65	98.81	94.70	98.67	98.67	3.44%	4,665,103
Jul 31, 2026	96.57	97.31	94.11	95.39	95.39	-3.69%	4,738,052
Jul 30, 2026	97.38	99.11	95.73	99.04	99.04	4.27%	6,437,735
Jul 29, 2026	96.09	99.07	93.49	94.98	94.98	-1.86%	6,298,245
Jul 28, 2026	97.11	97.96	95.24	96.78	96.78	-2.24%	4,229,909
Jul 27, 2026	99.28	99.71	96.60	99.00	99.00	1.23%	3,285,466
Jul 24, 2026	98.24	99.71	97.07	97.80	97.80	0.20%	2,897,419
Jul 23, 2026	97.31	98.40	95.88	97.60	97.60	-2.94%	5,099,603
Jul 22, 2026	99.74	102.71	99.59	100.56	100.56	3.57%	5,496,922
Jul 21, 2026	94.41	97.13	94.26	97.09	97.09	5.92%	4,999,243
Jul 20, 2026	92.07	92.83	91.37	91.66	91.66	-0.59%	2,336,769
Jul 17, 2026	90.98	93.28	89.83	92.20	92.20	-0.49%	5,095,737
Jul 16, 2026	94.30	94.76	92.06	92.65	92.65	-4.04%	5,828,733
Jul 15, 2026	97.61	98.72	94.59	96.55	96.55	-1.85%	3,719,855
Jul 14, 2026	99.83	100.83	97.72	98.37	98.37	3.11%	4,997,047
Jul 13, 2026	96.98	97.49	94.66	95.40	95.40	-3.52%	5,166,751
Jul 10, 2026	98.35	99.80	97.45	98.88	98.88	-0.12%	2,546,884
Jul 9, 2026	97.85	99.58	97.01	99.00	99.00	3.56%	4,303,641
Jul 8, 2026	96.56	97.60	93.23	95.60	95.60	-3.37%	4,839,530
Jul 7, 2026	103.00	103.56	98.02	98.93	98.93	-4.79%	4,808,374
Jul 6, 2026	105.38	105.94	102.43	103.91	103.91	0.97%	3,595,509
Jul 2, 2026	101.97	105.08	100.69	102.91	102.91	4.96%	6,394,140
Jul 1, 2026	98.19	102.03	97.83	98.05	98.05	-0.20%	3,223,727
Jun 30, 2026	98.57	98.94	96.65	98.25	98.25	-0.68%	4,002,715
Jun 29, 2026	98.84	99.37	97.09	98.92	98.92	-1.37%	4,075,944
Jun 26, 2026	99.11	102.71	98.63	100.29	100.29	2.44%	5,956,429
Jun 25, 2026	98.08	99.65	95.85	97.90	97.90	1.89%	5,845,230
Jun 24, 2026	96.33	99.02	95.07	96.08	96.08	-4.46%	7,749,351
Jun 23, 2026	101.10	102.86	100.08	100.56	100.56	-5.24%	6,650,697
Jun 22, 2026	105.86	106.96	104.90	106.12	106.12	-1.03%	4,584,451
Jun 18, 2026	110.99	112.84	106.06	107.22	107.22	-2.34%	10,609,372
Jun 17, 2026	114.70	118.19	109.72	109.79	109.79	-4.06%	13,548,241
Jun 16, 2026	113.40	114.94	112.08	114.44	114.44	2.29%	5,705,935
Jun 15, 2026	112.17	114.63	111.04	111.88	111.88	7.31%	8,290,981
Jun 12, 2026	101.63	105.21	101.10	104.26	104.26	3.15%	5,936,289
Jun 11, 2026	95.41	101.36	95.01	101.08	101.08	6.92%	10,561,584
Jun 10, 2026	95.96	98.64	94.33	94.54	94.54	-5.02%	8,568,855
Jun 9, 2026	102.87	103.54	96.29	99.54	99.54	-2.04%	7,326,342
Jun 8, 2026	102.08	103.23	101.18	101.61	101.61	1.01%	4,858,861
Jun 5, 2026	108.08	108.80	100.55	100.59	100.59	-10.11%	11,370,581
Jun 4, 2026	112.44	113.81	110.87	111.90	111.90	0.92%	3,186,661