SWX:GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	92.44	94.50	91.95	94.17	94.17	1.28%	3,078
Sep 21, 2026	93.89	95.04	92.59	92.98	92.98	-0.29%	1,680
Sep 18, 2026	95.64	95.71	93.00	93.25	93.25	-0.78%	6,428
Sep 17, 2026	90.78	94.13	90.78	93.98	93.98	2.56%	5,198
Sep 16, 2026	92.07	92.75	90.90	91.63	91.63	1.89%	3,558
Sep 15, 2026	90.62	91.45	89.93	89.93	89.93	-1.38%	1,723
Sep 14, 2026	93.00	93.00	90.00	91.19	91.19	-3.81%	10,473
Sep 11, 2026	94.30	95.64	94.28	94.80	94.80	0.62%	4,870
Sep 10, 2026	96.91	96.91	93.00	94.22	94.22	-2.51%	12,708
Sep 9, 2026	96.60	97.33	95.76	96.65	96.65	0.05%	9,498
Sep 8, 2026	96.13	97.02	95.48	96.60	96.60	0.41%	7,628
Sep 7, 2026	96.19	96.21	95.50	96.21	96.21	-0.56%	278
Sep 4, 2026	97.93	98.64	95.08	96.75	96.75	-1.62%	7,213
Sep 3, 2026	96.27	98.56	96.27	98.34	98.34	3.28%	7,867
Sep 2, 2026	92.46	96.31	92.18	95.22	95.22	1.87%	18,317
Sep 1, 2026	95.20	95.20	91.90	93.47	93.47	-1.07%	14,477
Aug 31, 2026	96.00	96.60	93.56	94.48	94.48	-4.39%	12,335
Aug 28, 2026	100.04	100.70	97.80	98.82	98.82	-0.62%	11,904
Aug 27, 2026	99.12	99.61	98.04	99.44	99.44	0.59%	6,421
Aug 26, 2026	100.20	100.20	98.45	98.86	98.86	-1.34%	13,013
Aug 25, 2026	98.73	100.20	97.52	100.20	100.20	2.04%	9,274
Aug 24, 2026	98.73	100.00	98.20	98.20	98.20	0.65%	7,351
Aug 21, 2026	96.46	98.31	96.46	97.57	97.57	2.16%	7,927
Aug 20, 2026	93.29	95.56	91.09	95.51	95.51	3.21%	12,767
Aug 19, 2026	86.40	92.89	86.40	92.54	92.54	6.23%	2,245
Aug 18, 2026	88.41	89.00	86.88	87.11	87.11	-3.71%	5,304
Aug 17, 2026	89.97	90.47	89.32	90.47	90.47	2.43%	1,503
Aug 14, 2026	86.42	89.65	86.42	88.32	88.32	1.76%	1,413
Aug 13, 2026	88.00	88.48	86.79	86.79	86.79	-4.17%	3,777
Aug 12, 2026	89.50	91.11	89.50	90.57	90.57	2.36%	11,073
Aug 11, 2026	87.62	88.88	87.62	88.48	88.48	0.76%	5,568
Aug 10, 2026	87.19	88.04	86.40	87.81	87.81	0.94%	10,174
Aug 7, 2026	83.76	87.86	83.61	86.99	86.99	6.23%	12,099
Aug 6, 2026	81.96	82.45	80.44	81.89	81.89	0.13%	4,476
Aug 5, 2026	78.60	81.99	78.40	81.78	81.78	8.16%	12,702
Aug 4, 2026	73.67	76.60	73.60	75.61	75.61	3.46%	2,749
Aug 3, 2026	72.92	73.16	70.92	73.08	73.08	2.34%	2,471
Jul 31, 2026	72.82	72.82	71.41	71.41	71.41	-0.83%	2,889
Jul 30, 2026	72.15	72.66	72.01	72.01	72.01	0.74%	2,408
Jul 29, 2026	73.44	73.65	70.93	71.48	71.48	-2.62%	971
Jul 28, 2026	73.91	73.91	72.20	73.40	73.40	-0.89%	2,580
Jul 27, 2026	75.59	75.59	74.06	74.06	74.06	-1.10%	287
Jul 24, 2026	73.02	74.91	73.02	74.88	74.88	3.03%	17,680
Jul 23, 2026	75.40	75.40	72.68	72.68	72.68	-5.22%	2,728
Jul 22, 2026	73.90	76.68	73.89	76.68	76.68	5.71%	2,106
Jul 21, 2026	71.41	72.54	70.62	72.54	72.54	5.31%	4,315
Jul 20, 2026	68.29	69.02	68.29	68.88	68.88	-0.35%	3,050
Jul 17, 2026	68.95	69.12	67.00	69.12	69.12	-0.82%	7,646
Jul 16, 2026	71.42	71.59	69.07	69.69	69.69	-2.48%	6,526
Jul 15, 2026	72.40	73.33	71.01	71.46	71.46	-3.07%	2,229