NYSEArca - Delayed Quote
USD
VanEck Junior Gold Miners ETF (GDXJ)
94.97
-5.97
(-5.91%)
At close: October 30 at 4:00:00 PM EDT
95.15
+0.18
(+0.19%)
After hours: October 30 at 7:46:20 PM EDT
Trade GDXJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.93
96.97
93.50
94.97
94.97
7,856,200
Oct 29, 2026
101.36
101.63
100.07
100.94
100.94
4,484,900
Oct 28, 2026
103.35
104.52
101.75
104.42
104.42
4,209,500
Oct 27, 2026
100.46
103.51
100.24
103.43
103.43
3,744,800
Oct 26, 2026
100.18
100.70
97.58
99.94
99.94
3,811,300
Oct 23, 2026
100.21
100.65
97.34
99.35
99.35
4,730,500
Oct 22, 2026
104.64
104.76
100.64
101.20
101.20
6,707,600
Oct 21, 2026
108.72
108.85
106.59
108.52
108.52
2,164,400
Oct 20, 2026
107.39
111.50
106.37
107.84
107.84
2,509,200
Oct 19, 2026
109.17
109.83
108.14
108.36
108.36
2,364,600
Oct 16, 2026
109.02
112.40
108.58
109.91
109.91
3,371,800
Oct 15, 2026
106.26
109.70
105.27
109.61
109.61
5,339,700
Oct 14, 2026
107.09
108.07
103.67
104.75
104.75
6,523,800
Oct 13, 2026
113.41
113.53
109.62
110.63
110.63
2,595,500
Oct 12, 2026
113.01
113.19
112.21
112.92
112.92
2,284,700
Oct 9, 2026
113.02
114.80
112.64
114.43
114.43
3,796,000
Oct 8, 2026
109.26
111.58
108.90
110.90
110.90
3,252,900
Oct 7, 2026
109.86
110.51
107.82
109.14
109.14
5,128,100
Oct 6, 2026
113.23
114.52
111.61
113.55
113.55
2,112,700
Oct 5, 2026
113.59
113.76
110.98
112.81
112.81
1,952,200
Oct 2, 2026
114.33
115.25
111.75
113.65
113.65
2,862,600
Oct 1, 2026
113.57
114.15
112.07
112.46
112.46
4,942,500
Sep 30, 2026
116.74
116.74
113.84
113.95
113.95
2,194,900
Sep 29, 2026
115.25
115.97
113.71
115.80
115.80
3,003,900
Sep 28, 2026
114.72
116.49
113.66
114.10
114.10
5,640,800
Sep 25, 2026
120.03
121.60
118.64
121.11
121.11
2,592,500
Sep 24, 2026
120.21
120.41
117.88
119.83
119.83
3,790,500
Sep 23, 2026
123.85
124.22
120.50
121.28
121.28
5,877,900
Sep 22, 2026
122.80
128.58
122.68
127.97
127.97
4,202,600
Sep 21, 2026
124.65
124.70
122.08
122.68
122.68
2,796,000
Sep 18, 2026
124.15
124.78
122.21
124.44
124.44
3,872,600
Sep 17, 2026
122.53
124.50
121.13
123.63
123.63
4,395,400
Sep 16, 2026
122.58
122.94
115.85
118.02
118.02
5,136,900
Sep 15, 2026
121.31
121.56
118.77
120.31
120.31
2,342,400
Sep 14, 2026
121.00
122.51
119.08
120.89
120.89
5,154,500
Sep 11, 2026
127.57
128.88
124.55
125.41
125.41
2,751,600
Sep 10, 2026
125.01
126.38
123.88
124.10
124.10
4,597,900
Sep 9, 2026
130.50
131.77
128.09
129.25
129.25
2,789,100
Sep 8, 2026
128.39
130.01
127.43
127.54
127.54
2,276,000
Sep 4, 2026
128.46
130.11
127.51
129.03
129.03
3,356,900
Sep 3, 2026
132.11
132.63
129.91
132.33
132.33
4,562,800
Sep 2, 2026
125.70
128.99
125.50
128.05
128.05
4,756,500
Sep 1, 2026
123.46
127.46
122.00
122.28
122.28
5,280,800
Aug 31, 2026
128.73
129.16
125.43
127.93
127.93
3,512,900
Aug 28, 2026
135.76
136.20
127.23
128.80
128.80
7,127,500
Aug 27, 2026
132.83
135.26
132.06
134.79
134.79
3,349,000
Aug 26, 2026
133.35
134.80
132.70
132.86
132.86
4,434,700
Aug 25, 2026
131.04
136.25
130.82
135.90
135.90
4,261,400
Aug 24, 2026
134.40
135.32
131.06
133.58
133.58
5,251,500
Aug 21, 2026
132.99
133.42
130.89
132.59
132.59
5,999,400
Aug 20, 2026
125.43
130.23
125.39
129.14
129.14
4,267,500
Aug 19, 2026
122.18
126.68
121.93
126.55
126.55
8,916,700
Aug 18, 2026
117.98
119.10
115.36
115.42
115.42
5,007,900
Aug 17, 2026
119.30
121.64
118.64
120.38
120.38
3,398,300
Aug 14, 2026
117.83
119.89
117.52
118.09
118.09
4,272,900
Aug 13, 2026
117.27
117.53
114.91
115.89
115.89
4,441,500
Aug 12, 2026
121.71
121.86
118.51
119.49
119.49
3,140,400
Aug 11, 2026
118.16
119.47
117.19
118.60
118.60
3,552,800
Aug 10, 2026
116.40
119.10
114.81
118.78
118.78
4,693,500
Aug 7, 2026
115.90
118.10
115.25
117.62
117.62
10,767,500
Aug 6, 2026
107.70
110.28
107.23
109.40
109.40
4,845,600
Aug 5, 2026
107.43
110.13
106.92
109.48
109.48
9,312,900
Aug 4, 2026
100.74
103.15
100.40
101.92
101.92
5,912,200
Aug 3, 2026
95.65
98.81
94.70
98.67
98.67
4,670,900
Jul 31, 2026
96.57
97.31
94.11
95.39
95.39
4,741,800
Jul 30, 2026
97.38
99.11
95.73
99.04
99.04
6,438,900
Jul 29, 2026
96.09
99.07
93.49
94.98
94.98
6,315,800
Jul 28, 2026
97.11
97.96
95.24
96.78
96.78
4,234,000
Jul 27, 2026
99.28
99.71
96.60
99.00
99.00
3,286,300
Jul 24, 2026
98.24
99.71
97.07
97.80
97.80
2,899,100
Jul 23, 2026
97.31
98.40
95.88
97.60
97.60
5,102,100
Jul 22, 2026
99.74
102.71
99.59
100.56
100.56
5,505,700
Jul 21, 2026
94.41
97.13
94.26
97.09
97.09
5,007,900
Jul 20, 2026
92.07
92.83
91.37
91.66
91.66
2,343,800
Jul 17, 2026
90.98
93.28
89.83
92.20
92.20
5,095,800
Jul 16, 2026
94.30
94.76
92.06
92.65
92.65
5,829,800
Jul 15, 2026
97.61
98.72
94.59
96.55
96.55
3,722,300
Jul 14, 2026
99.83
100.83
97.72
98.37
98.37
5,013,400
Jul 13, 2026
96.98
97.49
94.66
95.40
95.40
5,175,500
Jul 10, 2026
98.35
99.80
97.45
98.88
98.88
2,554,100
Jul 9, 2026
97.85
99.58
97.01
99.00
99.00
4,306,200
Jul 8, 2026
96.56
97.60
93.23
95.60
95.60
4,881,100
Jul 7, 2026
103.00
103.56
98.02
98.93
98.93
4,815,000
Jul 6, 2026
105.38
105.94
102.43
103.91
103.91
3,597,900
Jul 2, 2026
101.97
105.08
100.69
102.91
102.91
6,392,500
Jul 1, 2026
98.19
102.03
97.83
98.05
98.05
3,223,700
Jun 30, 2026
98.57
98.94
96.65
98.25
98.25
4,002,700
Jun 29, 2026
98.84
99.37
97.09
98.92
98.92
4,075,900
Jun 26, 2026
99.11
102.71
98.63
100.29
100.29
5,956,400
Jun 25, 2026
98.08
99.65
95.85
97.90
97.90
5,843,400
Jun 24, 2026
96.33
99.02
95.07
96.08
96.08
7,749,400
Jun 23, 2026
101.10
102.86
100.08
100.56
100.56
6,650,700
Jun 22, 2026
105.86
106.96
104.90
106.12
106.12
4,584,500
Jun 18, 2026
110.99
112.84
106.06
107.22
107.22
10,609,400
Jun 17, 2026
114.70
118.19
109.72
109.79
109.79
13,548,200
Jun 16, 2026
113.40
114.94
112.08
114.44
114.44
5,705,900
Jun 15, 2026
112.17
114.63
111.04
111.88
111.88
8,291,000
Jun 12, 2026
101.63
105.21
101.10
104.26
104.26
5,936,300
Jun 11, 2026
95.41
101.36
95.01
101.08
101.08
10,561,600
Jun 10, 2026
95.96
98.64
94.33
94.54
94.54
8,568,900
Jun 9, 2026
102.87
103.54
96.29
99.54
99.54
7,326,300
Jun 8, 2026
102.08
103.23
101.18
101.61
101.61
4,858,900
Jun 5, 2026
108.08
108.80
100.55
100.59
100.59
11,370,600
Jun 4, 2026
112.44
113.81
110.87
111.90
111.90
3,186,700
Jun 3, 2026
113.77
114.14
110.60
110.88
110.88
5,840,200
Jun 2, 2026
116.22
116.95
113.52
115.98
115.98
3,489,400
Jun 1, 2026
115.71
116.60
111.76
114.95
114.95
6,947,500
May 29, 2026
115.21
120.05
114.28
119.29
119.29
9,476,100
May 28, 2026
111.05
116.21
109.40
114.83
114.83
6,928,100
May 27, 2026
113.00
114.89
112.52
112.56
112.56
6,411,100
May 26, 2026
114.75
116.73
114.48
116.66
116.66
5,173,700
May 22, 2026
112.70
113.34
110.11
111.62
111.62
4,183,200
May 21, 2026
110.62
115.02
110.05
112.21
112.21
5,895,900
May 20, 2026
111.35
114.40
109.60
113.37
113.37
6,599,500
May 19, 2026
112.93
113.01
109.52
110.30
110.30
5,929,500
May 18, 2026
118.00
118.78
114.27
115.47
115.47
4,288,300
May 15, 2026
119.56
119.68
115.47
116.37
116.37
8,177,800
May 14, 2026
128.29
128.54
124.85
125.67
125.67
4,714,700
May 13, 2026
128.25
130.00
126.30
128.94
128.94
3,944,600
May 12, 2026
127.03
130.58
123.26
129.87
129.87
7,173,400
May 11, 2026
126.68
131.36
126.62
129.50
129.50
6,506,900
May 8, 2026
124.32
127.64
123.39
125.84
125.84
5,082,600
May 7, 2026
126.41
129.32
122.27
122.42
122.42
7,113,800
May 6, 2026
119.50
124.03
119.50
122.75
122.75
7,817,000
May 5, 2026
115.95
115.99
113.14
113.16
113.16
4,191,000
May 4, 2026
113.82
115.65
112.80
113.09
113.09
4,012,900
May 1, 2026
115.36
117.98
114.85
115.38
115.38
3,424,700
Apr 30, 2026
117.06
118.00
114.91
116.34
116.34
3,823,500
Apr 29, 2026
115.04
115.24
113.21
113.52
113.52
4,085,800
Apr 28, 2026
118.32
119.22
116.14
116.73
116.73
5,250,000
Apr 27, 2026
122.70
122.84
120.61
121.48
121.48
3,015,300
Apr 24, 2026
123.32
124.03
121.14
123.75
123.75
2,862,000
Apr 23, 2026
124.56
125.34
119.10
122.00
122.00
5,271,100
Apr 22, 2026
125.78
127.52
124.70
125.73
125.73
3,980,200
Apr 21, 2026
130.15
130.71
122.32
122.48
122.48
6,886,400
Apr 20, 2026
131.46
132.32
130.12
131.56
131.56
2,819,900
Apr 17, 2026
132.87
136.55
132.39
133.12
133.12
6,102,500
Apr 16, 2026
129.85
131.29
128.95
129.43
129.43
3,130,100
Apr 15, 2026
132.18
132.75
128.97
129.38
129.38
2,767,100
Apr 14, 2026
130.81
133.32
130.26
132.77
132.77
3,609,300
Apr 13, 2026
127.05
129.64
126.54
129.05
129.05
2,245,500
Apr 10, 2026
128.94
130.47
127.84
128.84
128.84
2,361,900
Apr 9, 2026
128.15
129.99
125.42
127.87
127.87
3,387,600
Apr 8, 2026
131.81
132.19
124.87
127.25
127.25
7,674,700
Apr 7, 2026
120.92
123.00
117.83
122.91
122.91
3,215,100
Apr 6, 2026
122.27
123.20
120.59
121.22
121.22
2,674,800
Apr 2, 2026
116.13
124.14
116.13
122.19
122.19
4,852,100
Apr 1, 2026
123.62
128.12
121.87
125.25
125.25
6,292,100
Mar 31, 2026
113.74
120.18
113.64
120.04
120.04
9,639,400
Mar 30, 2026
113.28
114.06
109.06
110.61
110.61
4,410,400
Mar 27, 2026
107.16
112.69
106.13
110.58
110.58
6,380,800
Mar 26, 2026
108.66
112.35
105.85
105.92
105.92
6,919,100
Mar 25, 2026
115.26
115.91
111.88
113.29
113.29
6,269,600
Mar 24, 2026
107.33
110.46
105.93
109.79
109.79
6,107,300
Mar 23, 2026
107.03
112.50
106.59
110.03
110.03
12,880,800
Mar 20, 2026
109.57
109.88
102.88
104.77
104.77
8,325,300
Mar 19, 2026
106.61
109.81
104.17
108.97
108.97
10,880,600
Mar 18, 2026
120.04
120.20
116.10
116.37
116.37
7,764,800
Mar 17, 2026
126.44
128.23
124.15
125.13
125.13
3,960,100
Mar 16, 2026
124.44
127.89
122.47
125.84
125.84
4,931,800
Mar 13, 2026
131.45
131.45
123.64
123.93
123.93
7,638,600
Mar 12, 2026
134.47
134.81
130.34
131.59
131.59
3,400,000
Mar 11, 2026
137.00
137.29
132.43
135.36
135.36
4,227,800
Mar 10, 2026
139.27
142.40
138.36
138.94
138.94
4,714,800
Mar 9, 2026
131.70
137.59
127.79
137.23
137.23
6,655,800
Mar 6, 2026
133.19
137.81
131.51
136.17
136.17
3,888,600
Mar 5, 2026
140.15
140.47
133.80
136.71
136.71
6,865,500
Mar 4, 2026
146.14
146.14
140.46
142.49
142.49
3,206,900
Mar 3, 2026
144.18
144.87
137.62
141.22
141.22
13,127,900
Mar 2, 2026
156.65
157.49
149.86
155.03
155.03
5,205,300
Feb 27, 2026
154.19
156.32
152.86
156.19
156.19
3,684,700
Feb 26, 2026
147.02
153.63
145.68
153.28
153.28
6,257,500
Feb 25, 2026
149.00
150.69
147.15
147.85
147.85
3,058,700
Feb 24, 2026
141.59
148.45
141.59
147.08
147.08
4,322,300
Feb 23, 2026
144.31
147.50
143.96
146.64
146.64
5,298,700
Feb 20, 2026
138.64
142.15
135.67
142.01
142.01
5,284,700
Feb 19, 2026
133.67
138.21
132.40
137.93
137.93
4,285,500
Feb 18, 2026
133.81
135.39
132.59
134.07
134.07
3,732,300
Feb 17, 2026
131.16
132.29
126.88
130.80
130.80
6,680,100
Feb 13, 2026
132.58
136.94
131.23
136.34
136.34
5,763,800
Feb 12, 2026
138.87
139.78
128.64
128.85
128.85
8,757,800
Feb 11, 2026
140.59
141.60
135.90
141.17
141.17
4,723,700
Feb 10, 2026
135.99
137.72
134.96
136.33
136.33
4,800,700
Feb 9, 2026
131.49
137.03
130.60
136.90
136.90
6,967,800
Feb 6, 2026
124.82
128.72
124.61
128.56
128.56
6,490,300
Feb 5, 2026
124.00
127.57
120.92
121.17
121.17
7,936,200
Feb 4, 2026
133.57
133.57
125.06
130.35
130.35
5,196,400
Feb 3, 2026
132.24
132.24
126.29
129.86
129.86
8,178,800
Feb 2, 2026
124.25
127.77
120.91
124.08
124.08
7,154,200
Jan 30, 2026
130.06
134.95
122.27
124.09
124.09
22,121,000
Jan 29, 2026
151.73
151.96
139.01
143.68
143.68
13,631,600
Jan 28, 2026
148.49
150.66
145.71
150.42
150.42
5,203,900
Jan 27, 2026
144.66
147.80
139.47
147.42
147.42
6,460,100
Jan 26, 2026
150.75
152.24
144.12
144.29
144.29
9,440,300
Jan 23, 2026
143.04
146.00
141.80
145.03
145.03
6,712,100
Jan 22, 2026
134.72
143.04
134.48
142.09
142.09
9,137,100
Jan 21, 2026
139.07
139.52
133.08
134.74
134.74
7,615,900
Jan 20, 2026
133.45
136.39
132.72
136.00
136.00
9,810,800
Jan 16, 2026
126.07
128.19
123.36
128.07
128.07
3,996,100
Jan 15, 2026
125.26
128.02
124.02
127.15
127.15
3,598,100
Jan 14, 2026
128.98
129.05
124.83
126.68
126.68
4,305,000
Jan 13, 2026
128.00
129.42
125.89
126.16
126.16
3,727,900
Jan 12, 2026
125.20
128.29
125.09
126.30
126.30
7,608,600
Jan 9, 2026
120.84
122.88
120.34
121.95
121.95
4,786,800
Jan 8, 2026
117.33
121.03
117.11
120.98
120.98
4,456,500
Jan 7, 2026
118.10
120.32
115.92
120.19
120.19
3,825,300
Jan 6, 2026
118.36
121.94
118.12
121.88
121.88
4,814,800
Jan 5, 2026
115.93
120.46
115.39
117.34
117.34
7,752,000
Jan 2, 2026
116.26
116.48
110.04
113.20
113.20
5,020,000
Dec 31, 2025
114.65
116.70
113.63
113.78
113.78
3,021,800
Dec 30, 2025
117.11
117.72
114.89
115.14
115.14
4,847,100
Dec 29, 2025
115.32
115.87
112.67
113.82
113.82
9,696,600
Dec 26, 2025
121.07
122.17
119.10
121.60
121.60
4,120,400
Dec 24, 2025
119.28
119.68
116.71
118.97
118.97
3,188,700
Dec 23, 2025
120.33
120.44
117.80
120.00
120.00
4,752,200
Dec 22, 2025
2.649
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
119.26
121.26
118.23
120.00
120.00
7,150,700
Dec 19, 2025
114.82
118.87
114.65
117.63
114.98
8,284,200
Dec 18, 2025
114.30
116.77
113.47
114.20
111.63
5,223,000
Dec 17, 2025
115.24
115.88
113.11
114.62
112.04
3,905,300
Dec 16, 2025
113.00
114.89
111.37
113.23
110.68
3,356,600
Dec 15, 2025
115.77
115.91
110.81
112.58
110.04
4,502,500
Dec 12, 2025
118.28
118.28
112.04
114.30
111.73
5,347,400
Dec 11, 2025
110.81
116.69
110.75
114.87
112.28
6,060,900
Dec 10, 2025
108.44
111.68
106.69
110.89
108.39
5,314,500
Dec 9, 2025
104.85
109.24
104.85
108.90
106.45
4,756,900
Dec 8, 2025
106.89
107.17
104.39
104.49
102.14
3,322,600
Dec 5, 2025
108.16
110.42
106.33
106.68
104.28
3,457,100
Dec 4, 2025
105.91
107.13
105.05
106.98
104.57
2,087,700
Dec 3, 2025
108.00
109.17
106.51
106.75
104.35
4,688,200
Dec 2, 2025
108.10
108.67
104.07
107.29
104.87
4,657,300
Dec 1, 2025
110.17
110.43
107.36
108.28
105.84
3,942,400
Nov 28, 2025
107.02
109.38
106.28
109.28
106.82
4,435,100
Nov 26, 2025
101.15
105.63
100.92
105.33
102.96
5,182,600
Nov 25, 2025
99.48
101.48
98.97
100.15
97.89
6,165,800
Nov 24, 2025
94.66
99.92
94.49
99.85
97.60
5,850,600
Nov 21, 2025
93.49
95.70
92.66
93.98
91.86
4,528,700
Nov 20, 2025
98.54
99.86
93.34
93.43
91.33
6,021,900
Nov 19, 2025
98.64
100.48
96.56
97.80
95.60
4,748,900
Nov 18, 2025
96.83
97.88
95.10
96.90
94.72
4,702,300
Nov 17, 2025
97.04
98.48
94.84
96.04
93.88
5,447,700
Nov 14, 2025
93.82
98.36
93.55
97.44
95.25
6,545,700
Nov 13, 2025
101.96
102.55
97.77
98.59
96.37
6,391,000
Nov 12, 2025
98.35
102.50
97.46
101.44
99.16
8,063,100
Nov 11, 2025
98.29
98.36
95.88
98.04
95.83
4,522,800
Nov 10, 2025
96.37
98.40
95.78
97.67
95.47
9,490,000
Nov 7, 2025
90.88
93.10
90.04
93.03
90.93
5,174,900
Nov 6, 2025
91.14
93.17
90.14
90.35
88.32
6,119,600
Nov 5, 2025
89.30
90.26
88.30
90.01
87.98
7,021,200
Nov 4, 2025
89.25
89.82
87.35
87.56
85.59
8,750,700
Nov 3, 2025
93.31
94.17
91.33
92.08
90.01
5,196,800
Oct 31, 2025
94.61
94.84
92.30
93.67
91.56
5,283,300
