Skip to main content
VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
100.29
+2.39 (2.44%)
At close: Jun 26, 2026, 4:00 PM EDT
100.94
+0.65 (0.65%)
After-hours: Jun 26, 2026, 8:00 PM EDT

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202699.11102.7198.63100.29100.292.44%5,909,535
Jun 25, 202698.0899.6595.8597.9097.901.89%5,843,382
Jun 24, 202696.3399.0295.0796.0896.08-4.46%7,631,417
Jun 23, 2026101.10102.86100.08100.56100.56-5.24%6,550,284
Jun 22, 2026105.86106.96104.90106.12106.12-1.03%4,583,524
Jun 18, 2026110.99112.84106.06107.22107.22-2.34%10,313,191
Jun 17, 2026114.70118.19109.72109.79109.79-4.06%13,537,302
Jun 16, 2026113.40114.94112.08114.44114.442.29%5,680,685
Jun 15, 2026112.17114.63111.04111.88111.887.31%8,257,614
Jun 12, 2026101.63105.21101.10104.26104.263.15%5,930,460
Jun 11, 202695.41101.3695.01101.08101.086.92%10,530,379
Jun 10, 202695.9698.6494.3394.5494.54-5.02%8,529,211
Jun 9, 2026102.87103.5496.2999.5499.54-2.04%7,308,514
Jun 8, 2026102.08103.23101.18101.61101.611.01%4,838,569
Jun 5, 2026108.08108.80100.55100.59100.59-10.11%11,297,665
Jun 4, 2026112.44113.81110.87111.90111.900.92%3,184,787
Jun 3, 2026113.77114.14110.60110.88110.88-4.40%5,829,456
Jun 2, 2026116.22116.95113.52115.98115.980.90%3,426,157
Jun 1, 2026115.71116.60111.76114.95114.95-3.64%6,932,680
May 29, 2026115.21120.05114.28119.29119.293.88%9,476,106
May 28, 2026111.05116.21109.40114.83114.832.02%6,927,963
May 27, 2026113.00114.89112.52112.56112.56-3.51%6,391,392
May 26, 2026114.75116.73114.48116.66116.664.52%5,173,666
May 22, 2026112.70113.34110.11111.62111.62-0.53%4,183,185
May 21, 2026110.62115.02110.05112.21112.21-1.02%5,878,908
May 20, 2026111.35114.40109.60113.37113.372.78%6,583,124
May 19, 2026112.93113.01109.52110.30110.30-4.48%5,922,962
May 18, 2026118.00118.78114.27115.47115.47-0.77%4,252,060
May 15, 2026119.56119.68115.47116.37116.37-7.40%8,177,772
May 14, 2026128.29128.54124.85125.67125.67-2.54%4,714,694
May 13, 2026128.25130.00126.30128.94128.94-0.72%3,944,589
May 12, 2026127.03130.58123.26129.87129.870.29%7,173,376
May 11, 2026126.68131.36126.62129.50129.502.91%6,506,930
May 8, 2026124.32127.64123.39125.84125.842.79%5,082,579
May 7, 2026126.41129.32122.27122.42122.42-0.27%7,113,804
May 6, 2026119.50124.03119.50122.75122.758.47%7,816,983
May 5, 2026115.95115.99113.14113.16113.160.06%4,191,045
May 4, 2026113.82115.65112.80113.09113.09-1.98%4,012,948
May 1, 2026115.36117.98114.85115.38115.38-0.83%3,424,673
Apr 30, 2026117.06118.00114.91116.34116.342.48%3,823,496
Apr 29, 2026115.04115.24113.21113.52113.52-2.75%4,085,793
Apr 28, 2026118.32119.22116.14116.73116.73-3.91%5,249,984
Apr 27, 2026122.70122.84120.61121.48121.48-1.83%3,015,333
Apr 24, 2026123.32124.03121.14123.75123.751.43%2,862,112
Apr 23, 2026124.56125.34119.10122.00122.00-2.97%5,271,140
Apr 22, 2026125.78127.52124.70125.73125.732.65%3,980,522
Apr 21, 2026130.15130.71122.32122.48122.48-6.90%6,886,354
Apr 20, 2026131.46132.32130.12131.56131.56-1.17%2,820,295
Apr 17, 2026132.87136.55132.39133.12133.122.85%6,102,457
Apr 16, 2026129.85131.29128.95129.43129.430.04%3,130,137
Apr 15, 2026132.18132.75128.97129.38129.38-2.55%2,767,063
Apr 14, 2026130.81133.32130.26132.77132.772.88%3,609,316
Apr 13, 2026127.05129.64126.54129.05129.050.16%2,245,534
Apr 10, 2026128.94130.47127.84128.84128.840.76%2,361,863
Apr 9, 2026128.15129.99125.42127.87127.870.49%3,387,551
Apr 8, 2026131.81132.19124.87127.25127.253.53%7,674,708
Apr 7, 2026120.92123.00117.83122.91122.911.39%3,215,096
Apr 6, 2026122.27123.20120.59121.22121.22-0.79%2,674,804
Apr 2, 2026116.13124.14116.13122.19122.19-2.44%4,852,089
Apr 1, 2026123.62128.12121.87125.25125.254.34%6,292,062
Mar 31, 2026113.74120.18113.64120.04120.048.53%9,639,381
Mar 30, 2026113.28114.06109.06110.61110.610.03%4,410,353
Mar 27, 2026107.16112.69106.13110.58110.584.40%6,380,823
Mar 26, 2026108.66112.35105.85105.92105.92-6.51%6,919,061
Mar 25, 2026115.26115.91111.88113.29113.293.19%6,269,614
Mar 24, 2026107.33110.46105.93109.79109.79-0.22%6,107,324
Mar 23, 2026107.03112.50106.59110.03110.035.02%12,880,802
Mar 20, 2026109.57109.88102.88104.77104.77-3.85%8,325,320
Mar 19, 2026106.61109.81104.17108.97108.97-6.36%10,880,596
Mar 18, 2026120.04120.20116.10116.37116.37-7.00%7,764,830
Mar 17, 2026126.44128.23124.15125.13125.13-0.56%3,960,052
Mar 16, 2026124.44127.89122.47125.84125.841.54%4,931,811
Mar 13, 2026131.45131.45123.64123.93123.93-5.82%7,638,605
Mar 12, 2026134.47134.81130.34131.59131.59-2.79%3,399,973
Mar 11, 2026137.00137.29132.43135.36135.36-2.58%4,232,713
Mar 10, 2026139.27142.40138.36138.94138.941.25%4,714,773
Mar 9, 2026131.70137.59127.79137.23137.230.78%6,655,831
Mar 6, 2026133.19137.81131.51136.17136.17-0.39%3,888,556
Mar 5, 2026140.15140.47133.80136.71136.71-4.06%6,865,450
Mar 4, 2026146.14146.14140.46142.49142.490.90%3,206,929
Mar 3, 2026144.18144.87137.62141.22141.22-8.91%13,127,900
Mar 2, 2026156.65157.49149.86155.03155.03-0.74%5,205,300
Feb 27, 2026154.19156.32152.86156.19156.191.90%3,684,655
Feb 26, 2026147.02153.63145.68153.28153.283.67%6,257,512
Feb 25, 2026149.00150.69147.15147.85147.850.52%3,058,655
Feb 24, 2026141.59148.45141.59147.08147.080.30%4,322,331
Feb 23, 2026144.31147.50143.96146.64146.643.26%5,298,654
Feb 20, 2026138.64142.15135.67142.01142.012.96%5,284,685
Feb 19, 2026133.67138.21132.41137.93137.932.88%4,285,525
Feb 18, 2026133.81135.39132.59134.07134.072.50%3,732,322
Feb 17, 2026131.16132.29126.88130.80130.80-4.06%6,680,123
Feb 13, 2026132.58136.94131.23136.34136.345.81%5,763,788
Feb 12, 2026138.87139.78128.64128.85128.85-8.73%8,757,819
Feb 11, 2026140.59141.60135.90141.17141.173.55%4,723,722
Feb 10, 2026135.99137.72134.96136.33136.33-0.42%4,800,709
Feb 9, 2026131.49137.03130.60136.90136.906.49%6,967,795
Feb 6, 2026124.82128.72124.61128.56128.566.10%6,490,273
Feb 5, 2026124.00127.57120.92121.17121.17-7.04%7,936,192
Feb 4, 2026133.57133.57125.06130.35130.350.38%5,196,402
Feb 3, 2026132.24132.24126.29129.86129.864.66%8,178,834