VanEck Junior Gold Miners ETF (GDXJ) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

VanEck Junior Gold Miners...

AMEX: GDXJ · Real-Time Price · USD
86.35
1.49 (1.76%)
At close: Sep 08, 2025, 3:59 PM
86.38
0.03%
After-hours: Sep 08, 2025, 07:59 PM EDT

GDXJ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 86.48 86.86 85.56 86.38 86.38 1.79% 5,001,048
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% 5,892,600
Sep 3, 2025 84.57 84.77 83.10 83.80 83.80 1.01% 5,540,100
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% 3,981,000
Aug 27, 2025 76.73 77.58 75.99 77.54 77.54 0.00% 2,850,006
Aug 26, 2025 76.13 77.56 76.04 77.54 77.54 2.03% 4,988,900
Aug 25, 2025 75.98 76.62 75.83 76.00 76.00 -0.35% 3,822,635
Aug 22, 2025 73.96 76.94 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% 4,510,300
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% 3,200,800
Aug 13, 2025 73.65 73.99 72.79 73.04 73.04 0.15% 3,125,800
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