Skip to main content
VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
116.73
-4.75 (-3.91%)
At close: Apr 28, 2026, 4:00 PM EDT
115.65
-1.08 (-0.93%)
Pre-market: Apr 29, 2026, 8:35 AM EDT

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.32119.22116.14116.73116.73-3.91%5,248,014
Apr 27, 2026122.70122.84120.61121.48121.48-1.83%3,010,494
Apr 24, 2026123.32124.03121.14123.75123.751.43%2,861,204
Apr 23, 2026124.56125.34119.10122.00122.00-2.97%5,263,442
Apr 22, 2026125.78127.52124.70125.73125.732.65%3,978,317
Apr 21, 2026130.15130.71122.32122.48122.48-6.90%6,829,384
Apr 20, 2026131.46132.32130.12131.56131.56-1.17%2,818,029
Apr 17, 2026132.87136.55132.39133.12133.122.85%6,093,573
Apr 16, 2026129.85131.29128.95129.43129.430.04%3,129,212
Apr 15, 2026132.18132.75128.97129.38129.38-2.55%2,734,330
Apr 14, 2026130.81133.32130.26132.77132.772.88%3,559,808
Apr 13, 2026127.05129.64126.54129.05129.050.16%2,243,999
Apr 10, 2026128.94130.47127.84128.84128.840.76%2,358,380
Apr 9, 2026128.15129.99125.42127.87127.870.49%3,385,538
Apr 8, 2026131.81132.19124.87127.25127.253.53%7,653,511
Apr 7, 2026120.92123.00117.83122.91122.911.39%3,135,665
Apr 6, 2026122.27123.20120.59121.22121.22-0.79%2,662,594
Apr 2, 2026116.13124.14116.13122.19122.19-2.44%4,842,811
Apr 1, 2026123.62128.12121.87125.25125.254.34%6,261,585
Mar 31, 2026113.74120.18113.64120.04120.048.53%9,605,776
Mar 30, 2026113.28114.06109.06110.61110.610.03%4,386,177
Mar 27, 2026107.16112.69106.13110.58110.584.40%6,369,884
Mar 26, 2026108.66112.35105.85105.92105.92-6.51%6,840,682
Mar 25, 2026115.26115.91111.88113.29113.293.19%6,218,879
Mar 24, 2026107.33110.46105.93109.79109.79-0.22%5,765,183
Mar 23, 2026107.03112.50106.59110.03110.035.02%12,850,726
Mar 20, 2026109.57109.88102.88104.77104.77-3.85%8,278,416
Mar 19, 2026106.61109.81104.17108.97108.97-6.36%10,858,129
Mar 18, 2026120.04120.20116.10116.37116.37-7.00%7,739,013
Mar 17, 2026126.44128.23124.15125.13125.13-0.56%3,958,571
Mar 16, 2026124.44127.89122.47125.84125.841.54%4,918,099
Mar 13, 2026131.45131.45123.64123.93123.93-5.82%7,610,705
Mar 12, 2026134.47134.81130.34131.59131.59-2.79%3,375,219
Mar 11, 2026137.00137.29132.43135.36135.36-2.58%4,218,080
Mar 10, 2026139.27142.40138.36138.94138.941.25%4,664,827
Mar 9, 2026131.70137.59127.79137.23137.230.78%6,649,626
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