Dark

GDXJ
VanEck Junior Gold Miners ETF
stock NYSE ETF

At Close

Aug 11, 2026 3:25:51 PM EDT

118.12USD-0.556%(-0.66)3,545,937

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

118.51USD-0.227%(-0.27)9,977

After-hours

Aug 11, 2026 4:25:30 PM EDT

118.39USD+0.229%(+0.27)315

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	118.3300	119.4600	117.1900	118.1200	-0.556%	3,545,937	0.000%
2026-08-10	116.4000	119.0950	114.8072	118.7800	+0.986%	4,693,519	-0.556%
2026-08-07	115.9000	118.1000	115.2500	117.6200	+7.514%	10,767,454	+0.425%
2026-08-06	107.7000	110.2800	107.2300	109.4000	-0.073%	4,845,557	+7.971%
2026-08-05	107.4300	110.1300	106.9200	109.4800	+7.418%	9,312,873	+7.892%
2026-08-04	100.7400	103.1500	100.4000	101.9200	+3.294%	5,912,174	+15.895%
2026-08-03	95.6500	98.8100	94.7000	98.6700	+3.439%	4,670,858	+19.712%
2026-07-31	96.5700	97.3100	94.1100	95.3900	-3.685%	4,741,807	+23.828%
2026-07-30	97.3800	99.1100	95.7300	99.0400	+4.275%	6,440,588	+19.265%
2026-07-29	96.0900	99.0699	93.4900	94.9800	-1.860%	6,315,762	+24.363%
2026-07-28	97.1100	97.9600	95.2400	96.7800	-2.242%	4,236,566	+22.050%
2026-07-27	99.2800	99.7100	96.6000	99.0000	+1.227%	3,290,259	+19.313%
2026-07-24	98.2400	99.7100	97.0700	97.8000	+0.205%	2,899,079	+20.777%
2026-07-23	97.3100	98.4000	95.8800	97.6000	-2.944%	5,102,077	+21.025%
2026-07-22	99.7400	102.7100	99.5900	100.5600	+3.574%	5,505,740	+17.462%
2026-07-21	94.4100	97.1300	94.2600	97.0900	+5.924%	5,007,908	+21.660%
2026-07-20	92.0700	92.8300	91.3700	91.6600	-0.586%	2,343,785	+28.868%
2026-07-17	90.9800	93.2750	89.8300	92.2000	-0.486%	5,095,908	+28.113%
2026-07-16	94.3000	94.7600	92.0600	92.6500	-4.039%	5,829,758	+27.491%
2026-07-15	97.6100	98.7150	94.5900	96.5500	-1.850%	3,722,341	+22.341%
2026-07-14	99.8300	100.8300	97.7200	98.3700	+3.113%	5,013,358	+20.077%
2026-07-13	96.9750	97.4900	94.6600	95.4000	-3.519%	5,175,494	+23.816%
2026-07-10	98.3500	99.8000	97.4500	98.8800	-0.121%	2,554,096	+19.458%
2026-07-09	97.8500	99.5800	97.0100	99.0000	+3.556%	4,306,226	+19.313%
2026-07-08	96.5600	97.6000	93.2300	95.6000	-3.366%	4,881,100	+23.556%
2026-07-07	103.0000	103.5550	98.0150	98.9300	-4.793%	4,814,959	+19.398%
2026-07-06	105.3800	105.9400	102.4300	103.9100	+0.972%	3,597,885	+13.675%
2026-07-02	101.9700	105.0800	100.6900	102.9100	+4.957%	6,394,140	+14.780%
2026-07-01	98.1900	102.0300	97.8300	98.0500	-0.204%	3,223,727	+20.469%
2026-06-30	98.5700	98.9400	96.6500	98.2500	-0.677%	4,002,716	+20.224%
2026-06-29	98.8400	99.3700	97.0900	98.9200	-1.366%	4,075,945	+19.410%
2026-06-26	99.1100	102.7099	98.6300	100.2900	+2.441%	5,956,429	+17.778%
2026-06-25	98.0800	99.6500	95.8500	97.9000	+1.894%	5,845,230	+20.654%
2026-06-24	96.3250	99.0150	95.0675	96.0800	-4.455%	7,749,346	+22.939%
2026-06-23	101.1000	102.8600	100.0750	100.5600	-5.239%	6,650,698	+17.462%
2026-06-22	105.8600	106.9600	104.8971	106.1200	-1.026%	4,584,451	+11.308%
2026-06-18	110.9900	112.8400	106.0600	107.2200	-2.341%	10,609,372	+10.166%
2026-06-17	114.7000	118.1900	109.7200	109.7900	-4.063%	13,548,241	+7.587%
2026-06-16	113.4000	114.9350	112.0800	114.4400	+2.288%	5,705,936	+3.216%
2026-06-15	112.1700	114.6250	111.0400	111.8800	+7.309%	8,290,981	+5.577%
2026-06-12	101.6300	105.2100	101.1000	104.2600	+3.146%	5,936,290	+13.294%
2026-06-11	95.4110	101.3600	95.0100	101.0800	+6.918%	10,561,584	+16.858%
2026-06-10	95.9600	98.6400	94.3300	94.5400	-5.023%	8,568,856	+24.942%
2026-06-09	102.8700	103.5400	96.2900	99.5400	-2.037%	7,326,342	+18.666%
2026-06-08	102.0800	103.2300	101.1800	101.6100	+1.014%	4,858,862	+16.248%
2026-06-05	108.0800	108.8000	100.5500	100.5900	-10.107%	11,370,581	+17.427%
2026-06-04	112.4400	113.8100	110.8700	111.9000	+0.920%	3,186,661	+5.559%
2026-06-03	113.7700	114.1400	110.6000	110.8800	-4.397%	5,840,151	+6.530%
2026-06-02	116.2200	116.9500	113.5200	115.9800	+0.896%	3,489,404	+1.845%
2026-06-01	115.7100	116.6000	111.7600	114.9500	-3.638%	6,947,468	+2.758%
2026-05-29	115.2100	120.0500	114.2800	119.2900	+3.884%	9,480,731	-0.981%
2026-05-28	111.0500	116.2050	109.4000	114.8300	+2.017%	6,929,489	+2.865%
2026-05-27	113.0000	114.8900	112.5200	112.5600	-3.514%	6,419,921	+4.940%
2026-05-26	114.7500	116.7300	114.4800	116.6600	+4.515%	5,179,411	+1.252%
2026-05-22	112.7000	113.3400	110.1100	111.6200	-0.526%	4,183,388	+5.823%
2026-05-21	110.6200	115.0200	110.0500	112.2100	-1.023%	5,893,158	+5.267%
2026-05-20	111.3500	114.4000	109.6000	113.3700	+2.783%	6,599,505	+4.190%
2026-05-19	112.9300	113.0100	109.5200	110.3000	-4.477%	5,929,515	+7.090%
2026-05-18	118.0000	118.7800	114.2700	115.4700	-0.773%	4,288,311	+2.295%
2026-05-15	119.5600	119.6800	115.4700	116.3700	-7.400%	8,177,772	+1.504%
2026-05-14	128.2900	128.5400	124.8500	125.6700	-2.536%	4,714,695	-6.008%
2026-05-13	128.2500	130.0000	126.3000	128.9400	-0.716%	3,944,589	-8.391%
2026-05-12	127.0300	130.5800	123.2601	129.8700	+0.286%	7,173,376	-9.048%
2026-05-11	126.6800	131.3600	126.6200	129.5000	+2.908%	6,506,931	-8.788%
2026-05-08	124.3200	127.6400	123.3900	125.8400	+2.794%	5,082,580	-6.135%
2026-05-07	126.4100	129.3200	122.2700	122.4200	-0.269%	7,113,805	-3.512%
2026-05-06	119.5000	124.0300	119.5000	122.7500	+8.475%	7,816,983	-3.772%
2026-05-05	115.9500	115.9880	113.1400	113.1600	+0.062%	4,191,046	+4.383%
2026-05-04	113.8200	115.6500	112.8000	113.0900	-1.985%	4,012,728	+4.448%
2026-05-01	115.3600	117.9800	114.8500	115.3800	-0.825%	3,424,673	+2.375%
2026-04-30	117.0600	117.9980	114.9100	116.3400	+2.484%	3,823,496	+1.530%
2026-04-29	115.0400	115.2400	113.2100	113.5200	-2.750%	4,085,794	+4.052%
2026-04-28	118.3200	119.2150	116.1400	116.7300	-3.910%	5,249,934	+1.191%
2026-04-27	122.7000	122.8400	120.6100	121.4800	-1.834%	3,015,134	-2.766%
2026-04-24	123.3200	124.0300	121.1400	123.7500	+1.434%	2,862,113	-4.549%
2026-04-23	124.5600	125.3400	119.1000	122.0000	-2.967%	5,271,140	-3.180%
2026-04-22	125.7800	127.5200	124.7000	125.7300	+2.653%	3,980,522	-6.053%
2026-04-21	130.1500	130.7100	122.3200	122.4800	-6.902%	6,885,479	-3.560%
2026-04-20	131.4600	132.3150	130.1200	131.5600	-1.172%	2,819,402	-10.216%
2026-04-17	132.8700	136.5500	132.3900	133.1200	+2.851%	6,102,457	-11.268%
2026-04-16	129.8500	131.2900	128.9500	129.4300	+0.039%	3,130,137	-8.738%
2026-04-15	132.1800	132.7500	128.9700	129.3800	-2.553%	2,767,064	-8.703%
2026-04-14	130.8100	133.3200	130.2600	132.7700	+2.883%	3,609,317	-11.034%
2026-04-13	127.0500	129.6400	126.5400	129.0500	+0.163%	2,244,904	-8.470%
2026-04-10	128.9350	130.4700	127.8400	128.8400	+0.759%	2,361,616	-8.320%
2026-04-09	128.1500	129.9899	125.4200	127.8700	+0.487%	3,387,103	-7.625%
2026-04-08	131.8100	132.1900	124.8700	127.2500	+3.531%	7,674,709	-7.175%
2026-04-07	120.9200	122.9950	117.8300	122.9100	+1.394%	3,215,096	-3.897%
2026-04-06	122.2700	123.2000	120.5900	121.2200	-0.794%	2,674,805	-2.557%
2026-04-02	116.1300	124.1400	116.1300	122.1900	-2.443%	4,852,090	-3.331%
2026-04-01	123.6200	128.1200	121.8700	125.2500	+4.340%	6,292,063	-5.693%
2026-03-31	113.7400	120.1800	113.6400	120.0400	+8.525%	9,639,382	-1.599%
2026-03-30	113.2800	114.0600	109.0600	110.6100	+0.027%	4,410,354	+6.790%
2026-03-27	107.1600	112.6850	106.1300	110.5800	+4.400%	6,380,824	+6.819%
2026-03-26	108.6600	112.3500	105.8500	105.9200	-6.505%	6,919,061	+11.518%
2026-03-25	115.2600	115.9080	111.8800	113.2900	+3.188%	6,269,614	+4.263%
2026-03-24	107.3300	110.4600	105.9300	109.7900	-0.218%	6,107,324	+7.587%
2026-03-23	107.0300	112.5000	106.5900	110.0300	+5.021%	12,880,803	+7.353%
2026-03-20	109.5700	109.8800	102.8800	104.7700	-3.854%	8,324,572	+12.742%
2026-03-19	106.6100	109.8100	104.1700	108.9700	-6.359%	10,880,597	+8.397%
2026-03-18	120.0400	120.2000	116.1000	116.3700	-7.001%	7,764,830	+1.504%
2026-03-17	126.4400	128.2300	124.1500	125.1300	-0.564%	3,959,733	-5.602%
2026-03-16	124.4400	127.8900	122.4700	125.8400	+1.541%	4,931,811	-6.135%
2026-03-13	131.4500	131.4500	123.6400	123.9300	-5.821%	7,638,605	-4.688%
2026-03-12	134.4700	134.8100	130.3400	131.5900	-2.785%	3,399,973	-10.236%
2026-03-11	137.0000	137.2900	132.4300	135.3600	-2.577%	4,232,714	-12.736%
2026-03-10	139.2700	142.4000	138.3600	138.9400	+1.246%	4,714,773	-14.985%
2026-03-09	131.7000	137.5900	127.7900	137.2300	+0.778%	6,655,831	-13.926%
2026-03-06	133.1900	137.8137	131.5100	136.1700	-0.395%	3,888,556	-13.255%
2026-03-05	140.1500	140.4700	133.8001	136.7100	-4.056%	6,865,451	-13.598%
2026-03-04	146.1400	146.1400	140.4600	142.4900	+0.899%	3,206,930	-17.103%
2026-03-03	144.1800	144.8700	137.6200	141.2200	-8.908%	13,127,901	-16.357%
2026-03-02	156.6500	157.4900	149.8600	155.0300	-0.743%	5,204,667	-23.808%
2026-02-27	154.1900	156.3200	152.8601	156.1900	+1.898%	3,683,314	-24.374%
2026-02-26	147.0200	153.6300	145.6800	153.2800	+3.673%	6,257,412	-22.938%
2026-02-25	149.0000	150.6900	147.1500	147.8500	+0.524%	3,058,655	-20.108%
2026-02-24	141.5900	148.4500	141.5900	147.0800	+0.300%	4,322,331	-19.690%
2026-02-23	144.3100	147.5000	143.9600	146.6400	+3.260%	5,298,624	-19.449%
2026-02-20	138.6400	142.1500	135.6700	142.0100	+2.958%	5,284,685	-16.823%
2026-02-19	133.6700	138.2100	132.4048	137.9300	+2.879%	4,285,525	-14.362%
2026-02-18	133.8100	135.3900	132.5900	134.0700	+2.500%	3,732,233	-11.897%
2026-02-17	131.1600	132.2900	126.8800	130.8000	-4.063%	6,680,023	-9.694%
2026-02-13	132.5800	136.9350	131.2300	136.3400	+5.813%	5,763,427	-13.364%
2026-02-12	138.8700	139.7800	128.6400	128.8500	-8.727%	8,757,614	-8.328%
2026-02-11	140.5900	141.5999	135.9000	141.1700	+3.550%	4,723,722	-16.328%
2026-02-10	135.9900	137.7200	134.9600	136.3300	-0.416%	4,800,702	-13.357%
2026-02-09	131.4900	137.0300	130.6000	136.9000	+6.487%	6,967,643	-13.718%
2026-02-06	124.8200	128.7200	124.6100	128.5600	+6.099%	6,490,076	-8.121%
2026-02-05	124.0000	127.5700	120.9200	121.1700	-7.043%	7,916,205	-2.517%
2026-02-04	133.5700	133.5700	125.0600	130.3500	+0.377%	5,196,102	-9.382%
2026-02-03	132.2400	132.2400	126.2900	129.8600	+4.658%	8,178,814	-9.041%
2026-02-02	124.2520	127.7700	120.9100	124.0800	-0.008%	7,117,917	-4.803%
2026-01-30	130.0600	134.9500	122.2700	124.0900	-13.634%	22,120,826	-4.811%
2026-01-29	151.7300	151.9600	139.0100	143.6800	-4.481%	13,631,564	-17.790%
2026-01-28	148.4850	150.6600	145.7100	150.4200	+2.035%	5,204,248	-21.473%
2026-01-27	144.6600	147.8000	139.4700	147.4200	+2.169%	6,459,541	-19.875%
2026-01-26	150.7500	152.2400	144.1200	144.2900	-0.510%	9,439,847	-18.137%
2026-01-23	143.0400	146.0000	141.8000	145.0300	+2.069%	6,711,464	-18.555%
2026-01-22	134.7200	143.0350	134.4800	142.0900	+5.455%	9,136,923	-16.870%
2026-01-21	139.0700	139.5200	133.0800	134.7400	-0.926%	7,615,468	-12.335%
2026-01-20	133.4500	136.3900	132.7200	136.0000	+6.192%	9,799,415	-13.147%
2026-01-16	126.0700	128.1900	123.3603	128.0700	+0.724%	3,980,098	-7.769%
2026-01-15	125.2600	128.0200	124.0200	127.1500	+0.371%	3,578,728	-7.102%
2026-01-14	128.9800	129.0500	124.8300	126.6800	+0.412%	4,279,750	-6.757%
2026-01-13	128.0000	129.4200	125.8900	126.1600	-0.111%	3,718,356	-6.373%
2026-01-12	125.2000	128.2900	125.0900	126.3000	+3.567%	7,585,092	-6.477%
2026-01-09	120.8400	122.8800	120.3400	121.9500	+0.802%	4,711,344	-3.141%
2026-01-08	117.3300	121.0300	117.1100	120.9800	+0.657%	4,456,116	-2.364%
2026-01-07	118.1000	120.3200	115.9200	120.1900	-1.387%	3,824,325	-1.722%
2026-01-06	118.3600	121.9400	118.1150	121.8800	+3.869%	4,813,661	-3.085%
2026-01-05	115.9300	120.4550	115.3900	117.3400	+3.657%	7,750,946	+0.665%
2026-01-02	116.2600	116.4800	110.0400	113.2000	-0.510%	5,013,221	+4.346%
2025-12-31	114.6500	116.7000	113.6300	113.7800	-1.181%	3,021,610	+3.814%
2025-12-30	117.1100	117.7200	114.8900	115.1400	+1.160%	4,837,005	+2.588%
2025-12-29	115.3200	115.8700	112.6700	113.8200	-6.398%	9,679,652	+3.778%
2025-12-26	121.0700	122.1700	119.0970	121.6000	+2.211%	4,106,718	-2.862%
2025-12-24	119.2800	119.6800	116.7100	118.9700	-0.858%	3,185,824	-0.714%
2025-12-23	120.3300	120.4400	117.8000	120.0000	0.000%	4,742,746	-1.567%
2025-12-22	119.2600	121.2600	118.2300	120.0000	+2.015%	7,135,649	-1.567%
2025-12-19	114.8200	118.8700	114.6500	117.6300	+3.004%	8,265,862	+0.417%
2025-12-18	114.3000	116.7700	113.4700	114.2000	-0.366%	5,212,120	+3.433%
2025-12-17	115.2400	115.8600	113.1100	114.6200	+1.228%	3,897,603	+3.054%
2025-12-16	113.0000	114.8900	111.3700	113.2300	+0.577%	3,352,210	+4.319%
2025-12-15	115.7700	115.9100	110.8100	112.5800	-1.505%	4,493,605	+4.921%
2025-12-12	118.2800	118.2800	112.0400	114.3000	-0.496%	5,334,515	+3.342%
2025-12-11	110.8100	116.6900	110.7500	114.8700	+3.589%	6,060,887	+2.829%
2025-12-10	108.4400	111.6800	106.6900	110.8900	+1.827%	5,305,865	+6.520%
2025-12-09	104.8500	109.2400	104.8500	108.9000	+4.220%	4,751,911	+8.466%
2025-12-08	106.8900	107.1700	104.3900	104.4900	-2.053%	3,317,000	+13.044%
2025-12-05	108.1600	110.4200	106.3300	106.6800	-0.280%	3,453,392	+10.724%
2025-12-04	105.9100	107.1300	105.0500	106.9800	+0.215%	2,084,550	+10.413%
2025-12-03	108.0000	109.1700	106.5100	106.7500	-0.503%	4,680,751	+10.651%
2025-12-02	108.1000	108.6700	104.0700	107.2900	-0.914%	4,655,284	+10.094%
2025-12-01	110.1700	110.4300	107.3600	108.2800	-0.915%	3,940,252	+9.088%
2025-11-28	107.0200	109.3800	106.2800	109.2800	+3.750%	4,428,115	+8.089%
2025-11-26	101.1500	105.6300	100.9200	105.3300	+5.172%	5,175,503	+12.143%
2025-11-25	99.4800	101.4800	98.9700	100.1500	+0.300%	6,153,403	+17.943%
2025-11-24	94.6600	99.9200	94.4900	99.8500	+6.246%	5,846,911	+18.297%
2025-11-21	93.4900	95.7000	92.6600	93.9800	+0.589%	4,523,535	+25.686%
2025-11-20	98.5400	99.8596	93.3400	93.4300	-4.468%	6,021,888	+26.426%
2025-11-19	98.6400	100.4800	96.5600	97.8000	+0.929%	4,744,935	+20.777%
2025-11-18	96.8300	97.8800	95.1000	96.9000	+0.895%	4,696,325	+21.899%
2025-11-17	97.0400	98.4800	94.8420	96.0400	-1.437%	5,437,651	+22.990%
2025-11-14	93.8200	98.3600	93.5500	97.4400	-1.166%	6,545,114	+21.223%
2025-11-13	101.9600	102.5500	97.7700	98.5900	-2.810%	6,389,066	+19.809%
2025-11-12	98.3500	102.5000	97.4600	101.4400	+3.468%	8,061,400	+16.443%
2025-11-11	98.2900	98.3600	95.8800	98.0400	+0.379%	4,520,336	+20.481%
2025-11-10	96.3700	98.4000	95.7800	97.6700	+4.988%	9,490,001	+20.938%
2025-11-07	90.8800	93.1000	90.0400	93.0300	+2.966%	5,174,856	+26.970%
2025-11-06	91.1400	93.1700	90.1400	90.3500	+0.378%	6,119,643	+30.736%
2025-11-05	89.3000	90.2600	88.3000	90.0100	+2.798%	7,021,155	+31.230%
2025-11-04	89.2500	89.8200	87.3500	87.5600	-4.909%	8,750,653	+34.902%
2025-11-03	93.3100	94.1700	91.3300	92.0800	-1.697%	5,196,839	+28.280%
2025-10-31	94.6100	94.8400	92.3000	93.6700	-1.327%	5,283,305	+26.102%
2025-10-30	92.2300	95.0380	91.7700	94.9300	+2.350%	6,965,942	+24.429%
2025-10-29	95.7900	95.8500	92.3200	92.7500	-0.215%	6,442,016	+27.353%
2025-10-28	89.3350	93.2400	89.0000	92.9500	+1.818%	6,021,461	+27.079%
2025-10-27	91.8800	93.3100	88.6700	91.2900	-3.774%	13,157,649	+29.390%
2025-10-24	94.9700	96.6600	94.5000	94.8700	-1.249%	5,531,668	+24.507%
2025-10-23	97.5900	97.7600	95.6800	96.0700	+1.126%	8,541,423	+22.952%
2025-10-22	92.0500	95.7000	91.8000	95.0000	-0.116%	12,625,323	+24.337%
2025-10-21	97.9000	98.4000	93.9800	95.1100	-10.383%	19,863,543	+24.193%
2025-10-20	106.4600	106.9700	104.1500	106.1300	+2.929%	7,546,376	+11.297%
2025-10-17	107.6900	108.4800	101.2500	103.1100	-7.690%	14,744,712	+14.557%
2025-10-16	109.8100	112.4500	108.5300	111.7000	+2.968%	6,340,802	+5.748%
2025-10-15	105.5200	109.2000	105.4700	108.4800	+4.690%	6,021,836	+8.886%
2025-10-14	103.1300	105.2800	102.8200	103.6200	-1.446%	4,678,363	+13.993%
2025-10-13	103.3450	105.5150	103.1600	105.1400	+5.245%	8,223,921	+12.345%
2025-10-10	100.2400	101.2500	98.5400	99.9000	+0.010%	6,836,852	+18.238%
2025-10-09	105.1800	105.2400	98.4400	99.8900	-4.694%	9,826,673	+18.250%
2025-10-08	103.1100	104.9450	102.2200	104.8100	+4.102%	6,482,284	+12.699%
2025-10-07	102.6100	102.6100	100.2600	100.6800	-1.756%	5,201,333	+17.322%
2025-10-06	101.1700	104.0500	100.9000	102.4800	+2.747%	7,617,296	+15.262%
2025-10-03	100.0600	100.8500	98.9500	99.7400	+0.100%	3,696,246	+18.428%
2025-10-02	100.9800	101.3600	95.7102	99.6400	-0.260%	8,568,962	+18.547%
2025-10-01	100.4500	101.2800	99.0500	99.9000	+0.879%	6,012,218	+18.238%
2025-09-30	96.8500	100.2900	96.6300	99.0300	+0.804%	5,253,149	+19.277%
2025-09-29	98.9300	99.5200	97.8550	98.2400	+2.110%	5,955,483	+20.236%
2025-09-26	94.8400	96.7851	94.2300	96.2100	+2.362%	5,598,052	+22.773%
2025-09-25	93.0700	94.0200	92.7100	93.9900	+1.304%	3,989,589	+25.673%
2025-09-24	94.8500	95.5700	92.7600	92.7800	-2.347%	5,095,283	+27.312%
2025-09-23	96.4300	96.7600	94.6300	95.0100	-0.179%	4,148,340	+24.324%
2025-09-22	93.9700	95.3100	92.9800	95.1800	+3.479%	6,313,656	+24.102%
2025-09-19	87.7300	92.2400	87.7300	91.9800	+5.036%	9,026,946	+28.419%
2025-09-18	87.4200	87.6000	85.6000	87.5700	-0.046%	5,264,393	+34.886%
2025-09-17	87.4300	90.0900	86.6551	87.6100	-1.396%	5,610,603	+34.825%
2025-09-16	91.8700	91.8700	88.4700	88.8500	-2.886%	5,642,728	+32.943%
2025-09-15	89.9200	92.4200	89.5100	91.4900	+1.622%	6,573,007	+29.107%
2025-09-12	90.5200	90.9000	89.4800	90.0300	+0.022%	3,902,143	+31.201%
2025-09-11	88.2000	90.2000	87.8700	90.0100	+2.180%	4,834,138	+31.230%
2025-09-10	86.1900	88.1200	86.1900	88.0900	+2.909%	7,350,167	+34.090%
2025-09-09	87.1900	87.2923	85.1100	85.6000	-0.903%	6,589,241	+37.991%
2025-09-08	86.4800	86.8600	85.5600	86.3800	+1.791%	5,024,268	+36.745%
2025-09-05	84.5700	85.6700	83.7000	84.8600	+2.637%	7,444,618	+39.194%
2025-09-04	83.0500	83.6500	82.1300	82.6800	-1.337%	5,892,570	+42.864%
2025-09-03	84.5700	84.7700	83.0950	83.8000	+1.013%	5,540,059	+40.955%
2025-09-02	81.8800	83.2750	80.0600	82.9600	+3.635%	8,180,020	+42.382%
2025-08-29	77.2200	80.0600	77.1100	80.0500	+3.772%	7,514,644	+47.558%
2025-08-28	77.6400	77.6600	76.4550	77.1400	-0.516%	3,980,991	+53.124%
2025-08-27	76.7300	77.5800	75.9900	77.5400	0.000%	2,850,006	+52.334%
2025-08-26	76.1300	77.5600	76.0400	77.5400	+2.026%	4,988,855	+52.334%
2025-08-25	75.9800	76.6200	75.8300	76.0000	-0.354%	3,822,635	+55.421%
2025-08-22	73.9600	76.9450	73.6420	76.2700	+2.006%	4,843,525	+54.871%
2025-08-21	72.9100	75.1400	72.9100	74.7700	+2.033%	4,028,410	+57.978%
2025-08-20	72.2900	73.4100	72.1000	73.2800	+2.892%	4,510,283	+61.190%
2025-08-19	73.3800	73.5962	71.1800	71.2200	-3.365%	4,008,846	+65.852%
2025-08-18	73.6300	73.9550	72.8000	73.7000	-0.244%	2,817,908	+60.271%
2025-08-15	72.9500	74.2200	72.5700	73.8800	+1.525%	4,050,626	+59.881%
2025-08-14	72.5400	73.8700	72.4100	72.7700	-0.370%	3,200,772	+62.320%
2025-08-13	73.6500	73.9900	72.7900	73.0400	+0.151%	3,125,787	+61.720%
2025-08-12	72.1500	72.9400	71.7400	72.9300	+1.447%	2,812,909	+61.964%
2025-08-11	70.5200	72.3300	70.0100	71.8900	-0.471%	4,395,202	+64.307%
2025-08-08	72.8950	73.1650	71.9000	72.2300	-0.193%	4,481,960	+63.533%
2025-08-07	71.9000	72.9900	71.8500	72.3700	+1.586%	7,077,239	+63.217%
2025-08-06	69.5000	71.2900	69.5000	71.2400	+2.386%	5,131,692	+65.806%
2025-08-05	67.1900	69.6750	67.0500	69.5800	+2.944%	5,450,368	+69.761%
2025-08-04	66.2400	67.7600	66.2400	67.5900	+3.937%	5,258,393	+74.760%
2025-08-01	65.6200	66.0000	64.5250	65.0300	+1.261%	4,797,587	+81.639%
2025-07-31	64.9600	65.1700	63.9000	64.2200	-0.803%	4,340,590	+83.930%
2025-07-30	65.6300	66.2000	64.3850	64.7400	-2.705%	5,445,496	+82.453%
2025-07-29	66.1600	66.8200	65.8800	66.5400	+0.635%	2,997,986	+77.517%
2025-07-28	66.8300	66.8400	65.5200	66.1200	-2.507%	5,933,906	+78.645%
2025-07-25	67.3300	67.8752	66.5400	67.8200	-0.572%	5,525,088	+74.167%
2025-07-24	68.1800	68.9300	67.5000	68.2100	-1.245%	3,270,212	+73.171%
2025-07-23	69.7500	70.0200	68.5500	69.0700	-1.722%	6,091,703	+71.015%
2025-07-22	69.2100	70.5265	68.6200	70.2800	+2.464%	5,009,345	+68.071%
2025-07-21	67.1700	69.3100	67.1700	68.5900	+3.626%	4,956,453	+72.212%
2025-07-18	67.2900	67.4227	66.1900	66.1900	-0.854%	2,470,023	+78.456%
2025-07-17	66.2400	67.0100	65.5300	66.7600	-1.082%	4,827,276	+76.932%
2025-07-16	67.6800	68.3000	66.3400	67.4900	-0.207%	3,296,373	+75.019%
2025-07-15	68.5700	68.6650	66.8593	67.6300	-1.385%	3,132,437	+74.656%
2025-07-14	69.1400	70.0400	68.3950	68.5800	-0.378%	3,136,392	+72.237%
2025-07-11	68.2600	69.1400	68.0000	68.8400	+1.955%	4,500,272	+71.586%
2025-07-10	67.4900	67.5850	66.5100	67.5200	+0.446%	2,671,224	+74.941%
2025-07-09	66.3900	67.4877	66.1300	67.2200	+1.250%	3,069,804	+75.722%
2025-07-08	68.9400	68.9600	65.6914	66.3900	-3.810%	6,212,996	+77.918%
2025-07-07	67.5600	69.0450	66.3400	69.0200	+0.833%	3,301,665	+71.139%
2025-07-03	67.5300	68.4700	67.5300	68.4500	+0.293%	1,897,450	+72.564%
2025-07-02	68.1250	68.3200	67.0200	68.2500	+0.991%	3,100,485	+73.070%
2025-07-01	68.6100	68.9900	67.5100	67.5800	-0.015%	3,226,035	+74.785%
2025-06-30	65.9500	67.6900	65.8000	67.5900	+3.191%	4,082,369	+74.760%
2025-06-27	65.5900	65.7800	64.9217	65.5000	-3.321%	6,223,920	+80.336%
2025-06-26	66.7700	67.7800	66.6300	67.7500	+1.453%	2,925,942	+74.347%
2025-06-25	66.2800	66.9600	66.0600	66.7800	-0.015%	2,836,209	+76.879%
2025-06-24	66.4500	66.9000	65.1900	66.7900	-1.895%	5,135,832	+76.853%
2025-06-23	67.3000	69.0900	67.1500	68.0800	+1.310%	3,497,791	+73.502%
2025-06-20	68.0450	68.9500	67.1550	67.2000	-2.382%	5,929,679	+75.774%
2025-06-18	69.6200	69.7800	68.5200	68.8400	-1.276%	3,371,044	+71.586%
2025-06-17	69.9950	70.2100	69.1500	69.7300	+0.158%	2,643,142	+69.396%
2025-06-16	70.5200	70.8500	69.4000	69.6200	-2.260%	4,437,184	+69.664%
2025-06-13	71.5500	71.7100	70.8800	71.2300	+0.878%	4,910,546	+65.829%
2025-06-12	69.9400	71.0300	69.8322	70.6100	+2.378%	5,192,387	+67.285%
2025-06-11	68.6200	69.1500	68.4100	68.9700	+0.671%	2,301,587	+71.263%
2025-06-10	69.8800	70.1430	68.0400	68.5100	-1.580%	4,233,015	+72.413%
2025-06-09	69.3200	70.0350	69.0800	69.6100	+0.884%	3,706,698	+69.688%
2025-06-06	70.4100	70.8800	68.8000	69.0000	-2.432%	6,325,101	+71.188%
2025-06-05	70.3600	71.8400	69.8000	70.7200	+2.152%	6,760,906	+67.025%
2025-06-04	69.1700	69.6500	68.6600	69.2300	+0.771%	3,795,229	+70.620%
2025-06-03	68.3500	68.7300	67.6600	68.7000	-1.066%	4,836,706	+71.936%
2025-06-02	66.6800	69.7600	66.6500	69.4400	+6.307%	10,113,427	+70.104%
2025-05-30	64.0200	65.3400	63.8819	65.3200	+1.146%	4,415,642	+80.833%
2025-05-29	65.1400	65.4800	64.1900	64.5800	-0.108%	3,403,510	+82.905%
2025-05-28	63.9200	64.6700	63.8600	64.6500	+1.460%	3,748,649	+82.707%
2025-05-27	63.3000	64.4400	63.1900	63.7200	-1.469%	4,966,111	+85.374%
2025-05-23	64.3400	65.0100	63.5700	64.6700	+2.945%	6,013,237	+82.650%
2025-05-22	63.1200	63.4300	62.2700	62.8200	-0.570%	4,012,448	+88.029%
2025-05-21	62.4200	63.5100	62.4200	63.1800	+1.461%	4,222,339	+86.958%
2025-05-20	60.2500	62.3700	60.0950	62.2700	+3.370%	7,655,832	+89.690%
2025-05-19	59.6400	60.2700	59.2600	60.2400	+2.606%	5,147,251	+96.082%
2025-05-16	57.6300	58.7100	57.4600	58.7100	-0.844%	5,202,932	+101.192%
2025-05-15	58.6000	59.2400	57.8400	59.2100	+2.298%	5,814,525	+99.493%
2025-05-14	57.9750	58.2600	57.4000	57.8800	-2.411%	7,900,770	+104.077%
2025-05-13	59.3000	59.7200	58.6900	59.3100	+0.321%	4,870,081	+99.157%
2025-05-12	61.2350	61.3100	58.9100	59.1200	-8.099%	12,258,875	+99.797%
2025-05-09	62.9200	64.4800	62.4400	64.3300	+3.892%	4,872,982	+83.616%
2025-05-08	63.2600	63.5600	61.8300	61.9200	-1.511%	5,785,998	+90.762%
2025-05-07	63.0100	63.7100	62.4100	62.8700	-2.738%	5,138,884	+87.880%
2025-05-06	62.8400	64.7700	62.4000	64.6400	+5.846%	9,386,583	+82.735%
2025-05-05	61.0800	61.1900	60.0750	61.0700	+4.020%	5,712,206	+93.417%
2025-05-02	59.9300	60.2100	58.3800	58.7100	-0.034%	3,769,691	+101.192%
2025-05-01	59.8150	59.8150	58.5600	58.7300	-4.349%	8,162,883	+101.124%
2025-04-30	60.0500	61.4200	60.0500	61.4000	+1.237%	3,325,949	+92.378%
2025-04-29	60.9600	61.6450	60.5900	60.6500	-1.494%	2,924,910	+94.757%
2025-04-28	60.7700	61.5900	60.1300	61.5700	+0.868%	4,925,688	+91.847%
2025-04-25	60.2500	61.1050	60.1300	61.0400	-1.960%	4,373,580	+93.512%
2025-04-24	62.2500	62.4500	61.1665	62.2600	+2.284%	3,626,395	+89.721%
2025-04-23	60.7400	61.8200	60.0500	60.8700	-2.810%	11,129,690	+94.053%
2025-04-22	65.3500	65.4000	62.4400	62.6300	-3.809%	8,876,813	+88.600%
2025-04-21	66.2200	66.8000	64.0400	65.1100	+1.544%	6,937,832	+81.416%
2025-04-17	64.5200	64.8500	63.1500	64.1200	-1.566%	7,032,214	+84.217%
2025-04-16	65.3800	66.1800	64.4000	65.1400	+3.446%	8,263,847	+81.333%
2025-04-15	62.8400	63.3400	62.4400	62.9700	+1.254%	3,346,191	+87.581%
2025-04-14	60.5300	62.3300	60.1000	62.1900	+1.584%	5,113,030	+89.934%
2025-04-11	60.4100	61.5800	60.1700	61.2200	+5.135%	7,848,161	+92.943%
2025-04-10	55.7650	58.8200	55.6300	58.2300	+4.355%	8,964,089	+102.851%
2025-04-09	52.8700	56.1800	52.1300	55.8000	+10.495%	12,446,741	+111.685%
2025-04-08	53.1400	53.3600	50.1352	50.5000	-0.020%	4,999,482	+133.901%
2025-04-07	50.2600	53.8300	49.3319	50.5100	-1.693%	11,534,258	+133.855%
2025-04-04	54.8800	54.9200	50.8300	51.3800	-9.174%	13,591,811	+129.895%
2025-04-03	54.4600	57.7700	54.0600	56.5700	-0.282%	6,595,026	+108.803%
2025-04-02	56.6200	57.1600	56.0400	56.7300	-0.316%	4,054,780	+108.214%
2025-04-01	57.1100	57.4500	56.2600	56.9100	-0.507%	3,142,833	+107.556%
2025-03-31	57.1000	57.2800	55.1400	57.2000	+0.616%	3,694,396	+106.503%
2025-03-28	57.8500	58.5950	56.5850	56.8500	-1.062%	4,242,378	+107.775%
2025-03-27	56.6000	57.5700	56.0948	57.4600	+3.123%	4,165,510	+105.569%
2025-03-26	56.4700	56.6600	55.6100	55.7200	-0.889%	3,136,570	+111.989%
2025-03-25	56.1590	57.3500	56.0800	56.2200	+1.811%	2,948,897	+110.103%
2025-03-24	55.8500	56.0179	55.1700	55.2200	-0.558%	2,385,993	+113.908%
2025-03-21	55.5300	55.7300	54.6800	55.5300	-1.508%	4,080,492	+112.714%
2025-03-20	55.7000	56.6200	55.3800	56.3800	-0.283%	2,648,297	+109.507%
2025-03-19	56.3300	56.7800	55.7000	56.5400	+0.266%	3,741,122	+108.914%
2025-03-18	57.2200	57.6499	56.2950	56.3900	-0.177%	4,708,605	+109.470%
2025-03-17	55.1700	56.5250	55.1100	56.4900	+2.728%	4,269,368	+109.099%
2025-03-14	55.0700	55.3500	54.4500	54.9900	+0.973%	4,497,625	+114.803%
2025-03-13	53.0000	54.7200	52.8100	54.4600	+3.477%	7,455,949	+116.893%
2025-03-12	51.3600	52.8150	51.2900	52.6300	+1.426%	3,618,765	+124.435%
2025-03-11	50.3050	52.0400	50.2550	51.8900	+4.239%	4,667,688	+127.635%
2025-03-10	51.2800	51.7000	49.3600	49.7800	-4.214%	5,998,919	+137.284%
2025-03-07	51.2400	52.5694	50.7910	51.9700	+1.267%	5,411,605	+127.285%
2025-03-06	51.1500	52.1900	51.0700	51.3200	-0.697%	3,130,202	+130.164%
2025-03-05	49.5200	51.6900	49.4200	51.6800	+4.573%	5,185,822	+128.560%
2025-03-04	49.4500	50.0450	48.1100	49.4200	+1.645%	4,466,626	+139.013%
2025-03-03	49.4100	50.1700	48.2750	48.6200	-0.082%	3,096,681	+142.945%
2025-02-28	47.6405	48.7200	47.2900	48.6600	+0.579%	3,936,778	+142.746%
2025-02-27	49.8450	50.1400	48.3400	48.3800	-4.406%	5,588,004	+144.150%
2025-02-26	49.2750	50.9625	49.1800	50.6100	+1.321%	2,937,505	+133.393%
2025-02-25	50.5000	50.6850	48.9650	49.9500	-1.615%	3,682,162	+136.476%
2025-02-24	50.8900	50.9950	49.6200	50.7700	+0.794%	2,592,900	+132.657%
2025-02-21	52.2450	52.3500	50.2400	50.3700	-4.039%	6,091,865	+134.505%
2025-02-20	51.2500	52.9100	51.2500	52.4900	+2.881%	4,934,969	+125.033%

.dark-mode .RBF2R2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBF2R2{ color: #333333; background-color: white; border: 2px solid #333333; }GDXJVanEck Junior Gold Miners ETFstock NYSE ETF

GDXJ
VanEck Junior Gold Miners ETF
stock NYSE ETF