VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
73.88
+1.11 (1.53%)
Aug 15, 2025, 4:00 PM - Market closed
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% | 4,041,251 |
| Aug 14, 2025 | 72.54 | 73.87 | 72.41 | 72.77 | 72.77 | -0.37% | 3,200,772 |
| Aug 13, 2025 | 73.65 | 73.99 | 72.79 | 73.04 | 73.04 | 0.15% | 3,125,787 |
| 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% | 4,481,960 |
| 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% | 5,131,692 |
| Aug 5, 2025 | 67.19 | 69.68 | 67.05 | 69.58 | 69.58 | 2.94% | 5,450,368 |
| Aug 4, 2025 | 66.24 | 67.76 | 66.24 | 67.59 | 67.59 | 3.94% | 5,258,393 |
| Aug 1, 2025 | 65.62 | 66.00 | 64.53 | 65.03 | 65.03 | 1.26% | 4,797,587 |
| Jul 31, 2025 | 64.96 | 65.17 | 63.90 | 64.22 | 64.22 | -0.80% | 4,340,590 |
| Jul 30, 2025 | 65.63 | 66.20 | 64.39 | 64.74 | 64.74 | -2.71% | 5,445,496 |
| Jul 29, 2025 | 66.16 | 66.82 | 65.88 | 66.54 | 66.54 | 0.64% | 2,997,986 |
| 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% | 5,525,088 |
| 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% | 4,956,453 |
| Jul 18, 2025 | 67.29 | 67.42 | 66.19 | 66.19 | 66.19 | -0.85% | 2,470,023 |
| Jul 17, 2025 | 66.24 | 67.01 | 65.53 | 66.76 | 66.76 | -1.08% | 4,827,276 |
| Jul 16, 2025 | 67.68 | 68.30 | 66.34 | 67.49 | 67.49 | -0.21% | 3,296,373 |
| Jul 15, 2025 | 68.57 | 68.67 | 66.86 | 67.63 | 67.63 | -1.39% | 3,132,437 |
| Jul 14, 2025 | 69.14 | 70.04 | 68.40 | 68.58 | 68.58 | -0.38% | 3,136,392 |
| Jul 11, 2025 | 68.26 | 69.14 | 68.00 | 68.84 | 68.84 | 1.95% | 4,500,272 |
| Jul 10, 2025 | 67.49 | 67.59 | 66.51 | 67.52 | 67.52 | 0.45% | 2,671,224 |
| Jul 9, 2025 | 66.39 | 67.49 | 66.13 | 67.22 | 67.22 | 1.25% | 3,069,804 |
| Jul 8, 2025 | 68.94 | 68.96 | 65.69 | 66.39 | 66.39 | -3.81% | 6,212,996 |
| Jul 7, 2025 | 67.56 | 69.05 | 66.34 | 69.02 | 69.02 | 0.83% | 3,301,665 |
| Jul 3, 2025 | 67.53 | 68.47 | 67.53 | 68.45 | 68.45 | 0.29% | 1,897,450 |
| Jul 2, 2025 | 68.13 | 68.32 | 67.02 | 68.25 | 68.25 | 0.99% | 3,100,485 |
| Jul 1, 2025 | 68.61 | 68.99 | 67.51 | 67.58 | 67.58 | -0.01% | 3,226,035 |
| Jun 30, 2025 | 65.95 | 67.69 | 65.80 | 67.59 | 67.59 | 3.19% | 4,082,369 |
| Jun 27, 2025 | 65.59 | 65.78 | 64.92 | 65.50 | 65.50 | -3.32% | 6,223,920 |
| Jun 26, 2025 | 66.77 | 67.78 | 66.63 | 67.75 | 67.75 | 1.45% | 2,925,942 |
| Jun 25, 2025 | 66.28 | 66.96 | 66.06 | 66.78 | 66.78 | -0.01% | 2,836,209 |
| Jun 24, 2025 | 66.45 | 66.90 | 65.19 | 66.79 | 66.79 | -1.89% | 5,135,832 |
| Jun 23, 2025 | 67.30 | 69.09 | 67.15 | 68.08 | 68.08 | 1.31% | 3,497,791 |
| Jun 20, 2025 | 68.05 | 68.95 | 67.16 | 67.20 | 67.20 | -2.38% | 5,929,679 |
| Jun 18, 2025 | 69.62 | 69.78 | 68.52 | 68.84 | 68.84 | -1.28% | 3,371,044 |
| Jun 17, 2025 | 70.00 | 70.21 | 69.15 | 69.73 | 69.73 | 0.16% | 2,643,142 |
| Jun 16, 2025 | 70.52 | 70.85 | 69.40 | 69.62 | 69.62 | -2.26% | 4,437,184 |
| Jun 13, 2025 | 71.55 | 71.71 | 70.88 | 71.23 | 71.23 | 0.88% | 4,910,546 |
| Jun 12, 2025 | 69.94 | 71.03 | 69.83 | 70.61 | 70.61 | 2.38% | 5,192,387 |
| Jun 11, 2025 | 68.62 | 69.15 | 68.41 | 68.97 | 68.97 | 0.67% | 2,301,587 |
| Jun 10, 2025 | 69.88 | 70.14 | 68.04 | 68.51 | 68.51 | -1.58% | 4,233,015 |
| Jun 9, 2025 | 69.32 | 70.04 | 69.08 | 69.61 | 69.61 | 0.88% | 3,706,698 |
| Jun 6, 2025 | 70.41 | 70.88 | 68.80 | 69.00 | 69.00 | -2.43% | 6,325,101 |
| Jun 5, 2025 | 70.36 | 71.84 | 69.80 | 70.72 | 70.72 | 2.15% | 6,760,906 |