EPA:GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	98.21	100.43	97.45	100.43	100.43	1.67%	11,504
Sep 21, 2026	99.90	100.62	98.83	98.78	98.78	0.22%	605
Sep 18, 2026	100.95	101.04	98.54	98.56	98.56	-0.66%	3,138
Sep 17, 2026	96.23	99.49	96.23	99.22	99.22	2.64%	20,495
Sep 16, 2026	97.55	98.23	96.23	96.67	96.67	1.68%	11,309
Sep 15, 2026	96.29	96.98	95.00	95.07	95.07	-1.39%	1,958
Sep 14, 2026	98.58	98.58	95.49	96.41	96.41	-3.95%	7,884
Sep 11, 2026	99.85	101.47	98.62	100.38	100.38	0.61%	23,325
Sep 10, 2026	103.17	103.17	98.74	99.77	99.77	-2.48%	14,173
Sep 9, 2026	102.37	103.94	101.71	102.30	102.30	-0.26%	11,303
Sep 8, 2026	102.16	102.96	101.14	102.57	102.57	0.47%	4,995
Sep 7, 2026	102.15	102.15	101.52	102.09	102.09	-0.97%	137
Sep 4, 2026	104.37	105.04	101.21	103.09	103.09	-1.65%	13,552
Sep 3, 2026	102.43	104.98	102.32	104.82	104.82	3.83%	16,222
Sep 2, 2026	98.19	102.24	97.45	100.96	100.96	1.67%	21,075
Sep 1, 2026	101.52	101.52	97.82	99.30	99.30	-1.42%	12,170
Aug 31, 2026	102.22	103.28	99.67	100.73	100.73	-4.35%	13,373
Aug 28, 2026	107.00	107.52	104.00	105.32	105.32	-0.65%	7,265
Aug 27, 2026	105.88	106.19	104.79	106.01	106.01	0.59%	1,939
Aug 26, 2026	106.65	107.09	105.00	105.38	105.38	-1.02%	12,405
Aug 25, 2026	105.21	106.47	103.91	106.47	106.47	1.12%	13,751
Aug 24, 2026	105.50	106.45	104.77	105.29	105.29	0.83%	6,821
Aug 21, 2026	103.28	105.36	103.28	104.42	104.42	1.97%	11,073
Aug 20, 2026	100.11	102.59	97.63	102.41	102.41	2.66%	8,391
Aug 19, 2026	91.95	99.51	91.95	99.75	99.75	8.08%	6,916
Aug 18, 2026	95.33	95.33	92.33	92.30	92.30	-4.24%	3,872
Aug 17, 2026	95.24	96.36	94.65	96.38	96.38	2.58%	647
Aug 14, 2026	92.37	94.61	92.22	93.95	93.95	1.45%	2,632
Aug 13, 2026	94.06	94.50	92.58	92.61	92.61	-3.39%	7,901
Aug 12, 2026	95.55	97.40	95.43	95.86	95.86	1.29%	3,546
Aug 11, 2026	93.67	94.79	93.21	94.64	94.64	0.85%	2,072
Aug 10, 2026	93.87	94.24	92.11	93.84	93.84	0.43%	2,804
Aug 7, 2026	89.35	93.52	89.30	93.44	93.44	6.89%	18,930
Aug 6, 2026	87.87	88.40	85.89	87.42	87.42	-0.38%	8,106
Aug 5, 2026	84.66	87.95	83.99	87.75	87.75	8.15%	11,331
Aug 4, 2026	79.51	82.25	79.00	81.14	81.14	4.32%	9,029
Aug 3, 2026	77.47	78.25	76.03	77.77	77.77	1.31%	3,578
Jul 31, 2026	78.44	78.44	76.00	76.76	76.76	-0.86%	5,648
Jul 30, 2026	77.17	77.88	76.53	77.43	77.43	1.11%	1,401
Jul 29, 2026	78.95	78.95	76.00	76.58	76.58	-2.59%	1,117
Jul 28, 2026	79.29	79.29	77.58	78.61	78.61	-1.29%	3,578
Jul 27, 2026	81.10	81.33	79.50	79.64	79.64	-1.21%	458
Jul 24, 2026	78.72	79.93	78.72	80.61	80.61	3.25%	2,462
Jul 23, 2026	81.03	81.03	78.46	78.07	78.07	-5.42%	7,833
Jul 22, 2026	79.62	82.54	79.62	82.55	82.55	5.61%	9,675
Jul 21, 2026	76.96	77.95	76.30	78.17	78.17	4.82%	7,157
Jul 20, 2026	74.29	75.23	73.94	74.57	74.57	0.25%	941
Jul 17, 2026	74.42	74.47	73.00	74.39	74.39	-0.93%	4,695
Jul 16, 2026	77.05	77.07	74.66	75.09	75.09	-2.88%	3,219
Jul 15, 2026	78.24	79.15	77.00	77.31	77.31	-3.34%	3,216