(GDXJ)
AMEX: GDXJ
· Real-Time Price · USD
73.85
1.08 (1.48%)
At close: Aug 15, 2025, 3:59 PM
73.71
-0.19%
After-hours: Aug 15, 2025, 07:56 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.95 | 74.22 | 72.57 | 73.88 | 73.88 | 1.53% | 4,041,048 |
| 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 |
| Aug 8, 2025 | 72.90 | 73.17 | 71.90 | 72.23 | 72.23 | -0.19% | 4,482,000 |
| 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% | 5,131,700 |
| Aug 5, 2025 | 67.19 | 69.68 | 67.05 | 69.58 | 69.58 | 2.94% | 5,450,400 |
| Aug 4, 2025 | 66.24 | 67.76 | 66.24 | 67.59 | 67.59 | 3.94% | 5,258,400 |
| Aug 1, 2025 | 65.62 | 66.00 | 64.53 | 65.03 | 65.03 | 1.26% | 4,797,600 |
| Jul 31, 2025 | 64.96 | 65.17 | 63.90 | 64.22 | 64.22 | -0.80% | 4,340,600 |
| Jul 30, 2025 | 65.63 | 66.20 | 64.39 | 64.74 | 64.74 | -2.71% | 5,445,500 |
| Jul 29, 2025 | 66.16 | 66.82 | 65.88 | 66.54 | 66.54 | 0.64% | 2,998,000 |
| 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% | 5,525,100 |
| 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% | 4,956,500 |