Skip to main content
VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
136.17
-0.54 (-0.39%)
At close: Mar 6, 2026, 4:00 PM EST
136.06
-0.11 (-0.08%)
After-hours: Mar 6, 2026, 8:00 PM EST

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026133.19137.81131.51136.17136.17-0.39%3,887,596
Mar 5, 2026140.15140.47133.80136.71136.71-4.06%6,824,389
Mar 4, 2026146.14146.14140.46142.49142.490.90%3,186,008
Mar 3, 2026144.18144.87137.62141.22141.22-8.91%13,098,147
Mar 2, 2026156.65157.49149.86155.03155.03-0.74%5,180,946
Feb 27, 2026154.19156.32152.86156.19156.191.90%3,639,487
Feb 26, 2026147.02153.63145.68153.28153.283.67%6,192,921
Feb 25, 2026149.00150.69147.15147.85147.850.52%3,030,305
Feb 24, 2026141.59148.45141.59147.08147.080.30%4,285,196
Feb 23, 2026144.31147.50143.96146.64146.643.26%5,268,476
Feb 20, 2026138.64142.15135.67142.01142.012.96%5,281,352
Feb 19, 2026133.67138.21132.41137.93137.932.88%4,257,134
Feb 18, 2026133.81135.39132.59134.07134.072.50%3,724,260
Feb 17, 2026131.16132.29126.88130.80130.80-4.06%6,596,806
Feb 13, 2026132.58136.94131.23136.34136.345.81%5,750,622
Feb 12, 2026138.87139.78128.64128.85128.85-8.73%8,735,594
Feb 11, 2026140.59141.60135.90141.17141.173.55%4,603,342
Feb 10, 2026135.99137.72134.96136.33136.33-0.42%4,777,822
Feb 9, 2026131.49137.03130.60136.90136.906.49%6,918,663
Feb 6, 2026124.82128.72124.61128.56128.566.10%6,449,309
Feb 5, 2026124.00127.57120.92121.17121.17-7.04%7,844,481
Feb 4, 2026133.57133.57125.06130.35130.350.38%5,137,325
Feb 3, 2026132.24132.24126.29129.86129.864.66%7,986,559
Feb 2, 2026124.25127.77120.91124.08124.08-0.01%7,101,838
Jan 30, 2026130.06134.95122.27124.09124.09-13.63%22,033,185
Jan 29, 2026151.73151.96139.01143.68143.68-4.48%13,513,382
Jan 28, 2026148.49150.66145.71150.42150.422.04%5,133,846
Jan 27, 2026144.66147.80139.47147.42147.422.17%6,356,320
Jan 26, 2026150.75152.24144.12144.29144.29-0.51%9,362,588
Jan 23, 2026143.04146.00141.80145.03145.032.07%6,692,456
Jan 22, 2026134.72143.04134.48142.09142.095.45%9,052,640
Jan 21, 2026139.07139.52133.08134.74134.74-0.93%7,550,713
Jan 20, 2026133.45136.39132.72136.00136.006.19%9,780,315
Jan 16, 2026126.07128.19123.36128.07128.070.72%3,986,273
Jan 15, 2026125.26128.02124.02127.15127.150.37%3,589,660
Jan 14, 2026128.98129.05124.83126.68126.680.41%3,978,465
Jan 13, 2026128.00129.42125.89126.16126.16-0.11%3,712,844
Jan 12, 2026125.20128.29125.09126.30126.303.57%7,580,651
Jan 9, 2026120.84122.88120.34121.95121.950.80%4,773,606
Jan 8, 2026117.33121.03117.11120.98120.980.66%4,449,829
Jan 7, 2026118.10120.32115.92120.19120.19-1.39%3,815,829
Jan 6, 2026118.36121.94118.12121.88121.883.87%4,789,916
Jan 5, 2026115.93120.46115.39117.34117.343.66%7,699,821
Jan 2, 2026116.26116.48110.04113.20113.20-0.51%4,829,622
Dec 31, 2025114.65116.70113.63113.78113.78-1.18%3,019,572
Dec 30, 2025117.11117.72114.89115.14115.141.16%4,790,244
Dec 29, 2025115.32115.87112.67113.82113.82-6.40%9,650,375
Dec 26, 2025121.07122.17119.10121.60121.602.21%4,053,786
Dec 24, 2025119.28119.68116.71118.97118.97-0.86%2,850,228
Dec 23, 2025120.33120.44117.80120.00120.00-4,324,716
Dec 22, 2025119.26121.26118.23120.00120.002.01%7,150,701
Dec 19, 2025114.82118.87114.65117.63114.983.00%8,284,184
Dec 18, 2025114.30116.77113.47114.20111.63-0.37%5,223,015
Dec 17, 2025115.24115.88113.11114.62112.041.23%3,905,297
Dec 16, 2025113.00114.89111.37113.23110.680.58%3,356,646
Dec 15, 2025115.77115.91110.81112.58110.04-1.50%4,502,476
Dec 12, 2025118.28118.28112.04114.30111.73-0.50%5,347,377
Dec 11, 2025110.81116.69110.75114.87112.283.59%6,060,887
Dec 10, 2025108.44111.68106.69110.89108.391.83%5,314,503
Dec 9, 2025104.85109.24104.85108.90106.454.22%4,756,854
Dec 8, 2025106.89107.17104.39104.49102.14-2.05%3,322,630
Dec 5, 2025108.16110.42106.33106.68104.28-0.28%3,457,132
Dec 4, 2025105.91107.13105.05106.98104.570.22%2,087,662
Dec 3, 2025108.00109.17106.51106.75104.35-0.50%4,688,193
Dec 2, 2025108.10108.67104.07107.29104.87-0.91%4,657,337
Dec 1, 2025110.17110.43107.36108.28105.84-0.92%3,942,352
Nov 28, 2025107.02109.38106.28109.28106.823.75%4,435,100
Nov 26, 2025101.15105.63100.92105.33102.965.17%5,182,583
Nov 25, 202599.48101.4898.97100.1597.890.30%6,165,833
Nov 24, 202594.6699.9294.4999.8597.606.25%5,850,564
Nov 21, 202593.4995.7092.6693.9891.860.59%4,528,753
Nov 20, 202598.5499.8693.3493.4391.33-4.47%6,021,888
Nov 19, 202598.64100.4896.5697.8095.600.93%4,748,885
Nov 18, 202596.8397.8895.1096.9094.720.90%4,702,343
Nov 17, 202597.0498.4894.8496.0493.88-1.44%5,447,683
Nov 14, 202593.8298.3693.5597.4495.25-1.17%6,545,654
Nov 13, 2025101.96102.5597.7798.5996.37-2.81%6,390,982
Nov 12, 202598.35102.5097.46101.4499.163.47%8,063,053
Nov 11, 202598.2998.3695.8898.0495.830.38%4,522,779
Nov 10, 202596.3798.4095.7897.6795.474.99%9,490,001
Nov 7, 202590.8893.1090.0493.0390.932.97%5,174,856
Nov 6, 202591.1493.1790.1490.3588.320.38%6,119,643
Nov 5, 202589.3090.2688.3090.0187.982.80%7,021,155
Nov 4, 202589.2589.8287.3587.5685.59-4.91%8,750,653
Nov 3, 202593.3194.1791.3392.0890.01-1.70%5,196,839
Oct 31, 202594.6194.8492.3093.6791.56-1.33%5,283,305
Oct 30, 202592.2395.0491.7794.9392.792.35%6,965,942
Oct 29, 202595.7995.8592.3292.7590.66-0.22%6,442,016
Oct 28, 202589.3493.2489.0092.9590.861.82%6,021,461
Oct 27, 202591.8893.3188.6791.2989.23-3.77%13,157,649
Oct 24, 202594.9796.6694.5094.8792.73-1.25%5,531,668
Oct 23, 202597.5997.7695.6896.0793.911.13%8,541,423
Oct 22, 202592.0595.7091.8095.0092.86-0.12%12,631,081
Oct 21, 202597.9098.4093.9895.1192.97-10.38%19,870,671
Oct 20, 2025106.46106.97104.15106.13103.742.93%7,546,376
Oct 17, 2025107.69108.48101.25103.11100.79-7.69%14,744,712
Oct 16, 2025109.81112.45108.53111.70109.182.97%6,340,802
Oct 15, 2025105.52109.20105.47108.48106.044.69%6,021,836
Oct 14, 2025103.13105.28102.82103.62101.29-1.45%4,678,363
Oct 13, 2025103.35105.52103.16105.14102.775.25%8,223,921