VanEck Junior Gold Miners ETF GDXJ
99.02 USD -0.60 (-0.60%)
Regular-session close
99.01 -0.01 -0.01%
After hours · Nov 13, 7:55 PM ET
98.78 Day range 101.03
91.66 52-week range 156.19
- YTD
- -12.97%
- 1 year
- +0.44%
GDXJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 99.85 | 101.03 | 98.78 | 99.02 | -0.60 | -0.60% | 2,595,309 |
| Nov 12, 2026 | 100.70 | 102.03 | 99.14 | 99.62 | -4.89 | -4.68% | 5,423,860 |
| Nov 11, 2026 | 107.26 | 107.26 | 104.25 | 104.51 | -1.79 | -1.68% | 2,550,356 |
| Nov 10, 2026 | 108.27 | 109.90 | 105.36 | 106.30 | -6.76 | -5.98% | 6,270,748 |
| Nov 9, 2026 | 111.18 | 113.68 | 111.13 | 113.06 | +5.32 | +4.94% | 7,166,227 |
| Nov 6, 2026 | 102.48 | 107.80 | 102.48 | 107.74 | +2.95 | +2.82% | 4,734,500 |
| Nov 5, 2026 | 106.63 | 108.45 | 100.79 | 104.79 | +0.55 | +0.53% | 9,717,900 |
| Nov 4, 2026 | 100.81 | 104.55 | 100.12 | 104.24 | +9.15 | +9.62% | 9,162,100 |
| Nov 3, 2026 | 96.52 | 97.09 | 94.73 | 95.09 | -2.07 | -2.13% | 3,444,600 |
| Nov 2, 2026 | 97.45 | 99.40 | 96.73 | 97.16 | +2.19 | +2.31% | 5,634,900 |
| Oct 30, 2026 | 96.93 | 96.97 | 93.50 | 94.97 | -5.97 | -5.91% | 7,856,200 |
| Oct 29, 2026 | 101.36 | 101.63 | 100.07 | 100.94 | -3.48 | -3.33% | 4,484,900 |
| Oct 28, 2026 | 103.35 | 104.52 | 101.75 | 104.42 | +0.99 | +0.96% | 4,209,500 |
| Oct 27, 2026 | 100.46 | 103.51 | 100.24 | 103.43 | +3.49 | +3.49% | 3,744,800 |
| Oct 26, 2026 | 100.18 | 100.70 | 97.58 | 99.94 | +0.59 | +0.59% | 3,811,300 |
| Oct 23, 2026 | 100.21 | 100.65 | 97.34 | 99.35 | -1.85 | -1.83% | 4,730,500 |
| Oct 22, 2026 | 104.64 | 104.76 | 100.64 | 101.20 | -7.32 | -6.75% | 6,707,600 |
| Oct 21, 2026 | 108.72 | 108.85 | 106.59 | 108.52 | +0.68 | +0.63% | 2,164,400 |
| Oct 20, 2026 | 107.39 | 111.50 | 106.37 | 107.84 | -0.52 | -0.48% | 2,509,200 |
| Oct 19, 2026 | 109.17 | 109.83 | 108.14 | 108.36 | -1.55 | -1.41% | 2,364,600 |
| Oct 16, 2026 | 109.02 | 112.40 | 108.58 | 109.91 | +0.30 | +0.27% | 3,371,800 |
| Oct 15, 2026 | 106.26 | 109.70 | 105.27 | 109.61 | +4.86 | +4.64% | 5,339,700 |
| Oct 14, 2026 | 107.09 | 108.07 | 103.67 | 104.75 | -5.88 | -5.32% | 6,523,800 |
| Oct 13, 2026 | 113.41 | 113.53 | 109.62 | 110.63 | -2.29 | -2.03% | 2,595,500 |
| Oct 12, 2026 | 113.01 | 113.19 | 112.21 | 112.92 | -1.51 | -1.32% | 2,284,700 |
| Oct 9, 2026 | 113.02 | 114.80 | 112.64 | 114.43 | +3.53 | +3.18% | 3,796,000 |
| Oct 8, 2026 | 109.26 | 111.58 | 108.90 | 110.90 | +1.76 | +1.61% | 3,252,900 |
| Oct 7, 2026 | 109.86 | 110.51 | 107.82 | 109.14 | -4.41 | -3.88% | 5,128,100 |
| Oct 6, 2026 | 113.23 | 114.52 | 111.61 | 113.55 | +0.74 | +0.66% | 2,112,700 |
| Oct 5, 2026 | 113.59 | 113.76 | 110.98 | 112.81 | -0.84 | -0.74% | 1,952,200 |
| Oct 2, 2026 | 114.33 | 115.25 | 111.75 | 113.65 | +1.19 | +1.06% | 2,862,600 |
| Oct 1, 2026 | 113.57 | 114.15 | 112.07 | 112.46 | -1.49 | -1.31% | 4,942,500 |
| Sep 30, 2026 | 116.74 | 116.74 | 113.84 | 113.95 | -1.85 | -1.60% | 2,194,900 |
| Sep 29, 2026 | 115.25 | 115.97 | 113.71 | 115.80 | +1.70 | +1.49% | 3,003,900 |
| Sep 28, 2026 | 114.72 | 116.49 | 113.66 | 114.10 | -7.01 | -5.79% | 5,640,800 |
| Sep 25, 2026 | 120.03 | 121.60 | 118.64 | 121.11 | +1.28 | +1.07% | 2,592,500 |
| Sep 24, 2026 | 120.21 | 120.41 | 117.88 | 119.83 | -1.45 | -1.20% | 3,790,500 |
| Sep 23, 2026 | 123.85 | 124.22 | 120.50 | 121.28 | -6.69 | -5.23% | 5,877,900 |
| Sep 22, 2026 | 122.80 | 128.58 | 122.68 | 127.97 | +5.29 | +4.31% | 4,202,600 |
| Sep 21, 2026 | 124.65 | 124.70 | 122.08 | 122.68 | -1.76 | -1.41% | 2,796,000 |
| Sep 18, 2026 | 124.15 | 124.78 | 122.21 | 124.44 | +0.81 | +0.66% | 3,872,600 |
| Sep 17, 2026 | 122.53 | 124.50 | 121.13 | 123.63 | +5.61 | +4.75% | 4,395,400 |
| Sep 16, 2026 | 122.58 | 122.94 | 115.85 | 118.02 | -2.29 | -1.90% | 5,136,900 |
| Sep 15, 2026 | 121.31 | 121.56 | 118.77 | 120.31 | -0.58 | -0.48% | 2,342,400 |
| Sep 14, 2026 | 121.00 | 122.51 | 119.08 | 120.89 | -4.52 | -3.60% | 5,154,500 |
| Sep 11, 2026 | 127.57 | 128.88 | 124.55 | 125.41 | +1.31 | +1.06% | 2,751,600 |
| Sep 10, 2026 | 125.01 | 126.38 | 123.88 | 124.10 | -5.15 | -3.98% | 4,597,900 |
| Sep 9, 2026 | 130.50 | 131.77 | 128.09 | 129.25 | +1.71 | +1.34% | 2,789,100 |
| Sep 8, 2026 | 128.39 | 130.01 | 127.43 | 127.54 | -1.49 | -1.15% | 2,276,000 |
| Sep 4, 2026 | 128.46 | 130.11 | 127.51 | 129.03 | -3.30 | -2.49% | 3,356,900 |
| Sep 3, 2026 | 132.11 | 132.63 | 129.91 | 132.33 | +4.28 | +3.34% | 4,562,800 |
| Sep 2, 2026 | 125.70 | 128.99 | 125.50 | 128.05 | +5.77 | +4.72% | 4,756,500 |
| Sep 1, 2026 | 123.46 | 127.46 | 122.00 | 122.28 | -5.65 | -4.42% | 5,280,800 |
| Aug 31, 2026 | 128.73 | 129.16 | 125.43 | 127.93 | -0.87 | -0.68% | 3,512,900 |
| Aug 28, 2026 | 135.76 | 136.20 | 127.23 | 128.80 | -5.99 | -4.44% | 7,127,500 |
| Aug 27, 2026 | 132.83 | 135.26 | 132.06 | 134.79 | +1.93 | +1.45% | 3,349,000 |
| Aug 26, 2026 | 133.35 | 134.80 | 132.70 | 132.86 | -3.04 | -2.24% | 4,434,700 |
| Aug 25, 2026 | 131.04 | 136.25 | 130.82 | 135.90 | +2.32 | +1.74% | 4,261,400 |
| Aug 24, 2026 | 134.40 | 135.32 | 131.06 | 133.58 | +0.99 | +0.75% | 5,251,500 |
| Aug 21, 2026 | 132.99 | 133.42 | 130.89 | 132.59 | +3.45 | +2.67% | 5,999,400 |
| Aug 20, 2026 | 125.43 | 130.23 | 125.39 | 129.14 | +2.59 | +2.05% | 4,267,500 |
| Aug 19, 2026 | 122.18 | 126.68 | 121.93 | 126.55 | +11.13 | +9.64% | 8,916,700 |
| Aug 18, 2026 | 117.98 | 119.10 | 115.36 | 115.42 | -4.96 | -4.12% | 5,007,900 |
| Aug 17, 2026 | 119.30 | 121.64 | 118.64 | 120.38 | +2.29 | +1.94% | 3,398,300 |
| Aug 14, 2026 | 117.83 | 119.89 | 117.52 | 118.09 | +2.20 | +1.90% | 4,272,900 |
65 days, newest first. Daily bars as drawn on the GDXJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.