VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
106.68
-0.30 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
106.70
+0.02 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.16 | 110.42 | 106.33 | 106.68 | 106.68 | -0.28% | 3,451,207 |
| Dec 4, 2025 | 105.91 | 107.13 | 105.05 | 106.98 | 106.98 | 0.22% | 2,086,729 |
| Dec 3, 2025 | 108.00 | 109.17 | 106.51 | 106.75 | 106.75 | -0.50% | 4,552,356 |
| Dec 2, 2025 | 108.10 | 108.67 | 104.07 | 107.29 | 107.29 | -0.91% | 4,593,705 |
| Dec 1, 2025 | 110.17 | 110.43 | 107.36 | 108.28 | 108.28 | -0.92% | 3,902,994 |
| Nov 28, 2025 | 107.02 | 109.38 | 106.28 | 109.28 | 109.28 | 3.75% | 4,399,210 |
| Nov 26, 2025 | 101.15 | 105.63 | 100.92 | 105.33 | 105.33 | 5.17% | 5,166,836 |
| Nov 25, 2025 | 99.48 | 101.48 | 98.97 | 100.15 | 100.15 | 0.30% | 6,058,081 |
| Nov 24, 2025 | 94.66 | 99.92 | 94.49 | 99.85 | 99.85 | 6.25% | 5,716,787 |
| Nov 21, 2025 | 93.49 | 95.70 | 92.66 | 93.98 | 93.98 | 0.59% | 4,528,753 |
| Nov 20, 2025 | 98.54 | 99.86 | 93.34 | 93.43 | 93.43 | -4.47% | 6,021,888 |
| Nov 19, 2025 | 98.64 | 100.48 | 96.56 | 97.80 | 97.80 | 0.93% | 4,748,885 |
| Nov 18, 2025 | 96.83 | 97.88 | 95.10 | 96.90 | 96.90 | 0.90% | 4,702,343 |
| Nov 17, 2025 | 97.04 | 98.48 | 94.84 | 96.04 | 96.04 | -1.44% | 5,447,683 |
| Nov 14, 2025 | 93.82 | 98.36 | 93.55 | 97.44 | 97.44 | -1.17% | 6,545,654 |
| Nov 13, 2025 | 101.96 | 102.55 | 97.77 | 98.59 | 98.59 | -2.81% | 6,390,982 |
| Nov 12, 2025 | 98.35 | 102.50 | 97.46 | 101.44 | 101.44 | 3.47% | 8,063,053 |
| Nov 11, 2025 | 98.29 | 98.36 | 95.88 | 98.04 | 98.04 | 0.38% | 4,522,779 |
| Nov 10, 2025 | 96.37 | 98.40 | 95.78 | 97.67 | 97.67 | 4.99% | 9,490,001 |
| Nov 7, 2025 | 90.88 | 93.10 | 90.04 | 93.03 | 93.03 | 2.97% | 5,174,856 |
| Nov 6, 2025 | 91.14 | 93.17 | 90.14 | 90.35 | 90.35 | 0.38% | 6,119,643 |
| Nov 5, 2025 | 89.30 | 90.26 | 88.30 | 90.01 | 90.01 | 2.80% | 7,021,155 |
| Nov 4, 2025 | 89.25 | 89.82 | 87.35 | 87.56 | 87.56 | -4.91% | 8,750,653 |
| Nov 3, 2025 | 93.31 | 94.17 | 91.33 | 92.08 | 92.08 | -1.70% | 5,196,839 |
| Oct 31, 2025 | 94.61 | 94.84 | 92.30 | 93.67 | 93.67 | -1.33% | 5,283,305 |
| Oct 30, 2025 | 92.23 | 95.04 | 91.77 | 94.93 | 94.93 | 2.35% | 6,965,942 |
| Oct 29, 2025 | 95.79 | 95.85 | 92.32 | 92.75 | 92.75 | -0.22% | 6,442,016 |
| Oct 28, 2025 | 89.34 | 93.24 | 89.00 | 92.95 | 92.95 | 1.82% | 6,021,461 |
| Oct 27, 2025 | 91.88 | 93.31 | 88.67 | 91.29 | 91.29 | -3.77% | 13,157,649 |
| Oct 24, 2025 | 94.97 | 96.66 | 94.50 | 94.87 | 94.87 | -1.25% | 5,531,668 |
| Oct 23, 2025 | 97.59 | 97.76 | 95.68 | 96.07 | 96.07 | 1.13% | 8,541,423 |
| Oct 22, 2025 | 92.05 | 95.70 | 91.80 | 95.00 | 95.00 | -0.12% | 12,631,081 |
| Oct 21, 2025 | 97.90 | 98.40 | 93.98 | 95.11 | 95.11 | -10.38% | 19,870,671 |
| Oct 20, 2025 | 106.46 | 106.97 | 104.15 | 106.13 | 106.13 | 2.93% | 7,546,376 |
| Oct 17, 2025 | 107.69 | 108.48 | 101.25 | 103.11 | 103.11 | -7.69% | 14,744,712 |
| Oct 16, 2025 | 109.81 | 112.45 | 108.53 | 111.70 | 111.70 | 2.97% | 6,340,802 |
| Oct 15, 2025 | 105.52 | 109.20 | 105.47 | 108.48 | 108.48 | 4.69% | 6,021,836 |
| Oct 14, 2025 | 103.13 | 105.28 | 102.82 | 103.62 | 103.62 | -1.45% | 4,678,363 |
| Oct 13, 2025 | 103.35 | 105.52 | 103.16 | 105.14 | 105.14 | 5.25% | 8,223,921 |
| Oct 10, 2025 | 100.24 | 101.25 | 98.54 | 99.90 | 99.90 | 0.01% | 6,836,852 |
| Oct 9, 2025 | 105.18 | 105.24 | 98.44 | 99.89 | 99.89 | -4.69% | 9,826,673 |
| Oct 8, 2025 | 103.11 | 104.95 | 102.22 | 104.81 | 104.81 | 4.10% | 6,482,284 |
| Oct 7, 2025 | 102.61 | 102.61 | 100.26 | 100.68 | 100.68 | -1.76% | 5,201,333 |
| 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% | 5,540,059 |
| 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 |
| Jul 28, 2025 | 66.83 | 66.84 | 65.52 | 66.12 | 66.12 | -2.51% | 5,933,906 |
| Jul 25, 2025 | 67.33 | 67.88 | 66.54 | 67.82 | 67.82 | -0.57% | 5,525,088 |
| Jul 24, 2025 | 68.18 | 68.93 | 67.50 | 68.21 | 68.21 | -1.25% | 3,270,212 |
| Jul 23, 2025 | 69.75 | 70.02 | 68.55 | 69.07 | 69.07 | -1.72% | 6,091,703 |
| Jul 22, 2025 | 69.21 | 70.53 | 68.62 | 70.28 | 70.28 | 2.46% | 5,009,345 |
| Jul 21, 2025 | 67.17 | 69.31 | 67.17 | 68.59 | 68.59 | 3.63% | 4,956,453 |
| Jul 18, 2025 | 67.29 | 67.42 | 66.19 | 66.19 | 66.19 | -0.85% | 2,470,023 |
| Jul 17, 2025 | 66.24 | 67.01 | 65.53 | 66.76 | 66.76 | -1.08% | 4,827,276 |