(GDXJ)
AMEX: GDXJ
· Real-Time Price · USD
84.91
2.23 (2.70%)
At close: Sep 05, 2025, 3:59 PM
85.81
1.06%
Pre-market: Sep 08, 2025, 07:12 AM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 72.90 | 73.17 | 71.90 | 72.23 | 72.23 | -0.19% | 4,482,000 |