VanEck Junior Gold Miners ETF (GDXJ)

Last Price113.78

Change-1.36 (-1.18%)

NYSE · Last Trade: Jan 2nd, 1:07 AM EST

Historical Prices For VanEck Junior Gold Miners ETF (GDXJ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	114.65	116.70	113.63	113.78	3,021,802	113.78
12/30/2025	117.11	117.72	114.89	115.14	4,839,425	115.14
12/29/2025	115.32	115.87	112.69	113.82	9,686,187	113.82
12/26/2025	121.07	122.17	119.10	121.60	4,120,434	121.60
12/24/2025	119.28	119.68	116.71	118.97	3,188,715	118.97
12/23/2025	120.33	120.44	117.80	120.00	4,746,849	120.00
12/22/2025	119.26	121.26	118.23	120.00	7,135,368	120.00
12/19/2025	114.82	118.87	114.65	117.63	8,284,188	114.98
12/18/2025	114.30	116.77	113.47	114.20	5,213,307	111.63
12/17/2025	115.24	115.88	113.11	114.62	3,901,946	112.04
12/16/2025	113.00	114.89	111.37	113.23	3,352,113	110.68
12/15/2025	115.77	115.91	110.81	112.58	4,498,926	110.05
12/12/2025	118.28	118.28	112.04	114.30	5,347,378	111.73
12/11/2025	110.81	116.69	110.75	114.87	6,049,774	112.28
12/10/2025	108.44	111.68	106.69	110.89	5,302,675	108.39
12/09/2025	104.85	109.24	104.85	108.90	4,755,459	106.45
12/08/2025	106.89	107.17	104.39	104.49	3,321,266	102.14
12/05/2025	108.16	110.42	106.33	106.68	3,457,134	104.28
12/04/2025	105.91	107.13	105.05	106.98	2,086,725	104.57
12/03/2025	108.00	109.17	106.51	106.75	4,686,034	104.35
12/02/2025	108.10	108.67	104.07	107.29	4,650,288	104.87
12/01/2025	110.17	110.43	107.36	108.28	3,943,767	105.84
11/28/2025	107.02	109.38	106.28	109.28	4,435,102	106.82
11/26/2025	101.15	105.63	100.92	105.33	5,182,587	102.96
11/25/2025	99.48	101.48	98.97	100.15	6,152,246	97.89
11/24/2025	94.66	99.92	94.49	99.85	5,723,989	97.60
11/21/2025	93.49	95.70	92.66	93.98	4,528,801	91.86
11/20/2025	98.54	99.86	93.34	93.43	6,015,201	91.33
11/19/2025	98.64	100.48	96.56	97.80	4,747,809	95.60
11/18/2025	96.83	97.88	95.10	96.90	4,700,697	94.72
11/17/2025	97.04	98.48	94.84	96.04	5,446,178	93.88
11/14/2025	93.82	98.36	93.55	97.44	6,545,660	95.25
11/13/2025	101.96	102.55	97.77	98.59	6,385,966	96.37
11/12/2025	98.35	102.50	97.46	101.44	8,060,587	99.16
11/11/2025	98.29	98.36	95.88	98.04	4,533,853	95.83
11/10/2025	96.37	98.40	95.78	97.67	9,486,611	95.47
11/07/2025	90.88	93.10	90.04	93.03	5,174,865	90.94
11/06/2025	91.14	93.17	90.14	90.35	6,118,641	88.32
11/05/2025	89.30	90.26	88.30	90.01	7,017,923	87.98
11/04/2025	89.25	89.82	87.35	87.56	8,744,737	85.59
11/03/2025	93.31	94.17	91.33	92.08	5,180,718	90.01
10/31/2025	94.61	94.84	92.30	93.67	5,283,308	91.56
10/30/2025	92.23	95.04	91.77	94.93	6,955,964	92.79
10/29/2025	95.79	95.85	92.32	92.75	6,434,195	90.66
10/28/2025	89.33	93.24	89.00	92.95	6,020,336	90.86
10/27/2025	91.88	93.31	88.67	91.29	13,154,679	89.23
10/24/2025	94.97	96.66	94.50	94.87	5,531,678	92.73
10/23/2025	97.59	97.76	95.68	96.07	8,535,646	93.91
10/22/2025	92.05	95.70	91.80	95.00	12,629,349	92.86
10/21/2025	97.90	98.40	93.98	95.11	19,856,062	92.97
10/20/2025	106.46	106.97	104.15	106.13	7,545,325	103.74
10/17/2025	107.69	108.48	101.25	103.11	14,744,771	100.79
10/16/2025	109.81	112.45	108.53	111.70	6,334,304	109.19
10/15/2025	105.52	109.20	105.47	108.48	6,099,732	106.04
10/14/2025	103.13	105.28	102.82	103.62	4,673,563	101.29
10/13/2025	103.35	105.52	103.16	105.14	8,220,155	102.77
10/10/2025	100.24	101.25	98.54	99.90	6,836,858	97.65
10/09/2025	105.18	105.24	98.44	99.89	9,819,686	97.64
10/08/2025	103.11	104.94	104.81	104.81	6,477,914	102.45
10/07/2025	102.61	102.61	100.26	100.68	5,198,621	98.41
10/06/2025	101.17	104.05	100.90	102.48	7,615,945	100.17
10/03/2025	100.06	100.85	98.95	99.74	3,696,251	97.49
10/02/2025	100.98	101.36	95.71	99.64	8,565,794	97.40