VanEck Junior Gold Miners ETF (GDXJ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 115.90 | 118.10 | 115.25 | 117.62 | +7.51% | 10,757,600 |
| 2026-08-06 | 107.70 | 110.28 | 107.23 | 109.40 | -0.07% | 4,845,600 |
| 2026-08-05 | 107.43 | 110.13 | 106.92 | 109.48 | +7.42% | 9,312,900 |
| 2026-08-04 | 100.74 | 103.15 | 100.40 | 101.92 | +3.29% | 5,912,200 |
| 2026-08-03 | 95.65 | 98.81 | 94.70 | 98.67 | +3.44% | 4,670,900 |
| 2026-07-31 | 96.57 | 97.31 | 94.11 | 95.39 | -3.69% | 4,741,800 |
| 2026-07-30 | 97.38 | 99.11 | 95.73 | 99.04 | +4.27% | 6,438,900 |
| 2026-07-29 | 96.09 | 99.07 | 93.49 | 94.98 | -1.86% | 6,315,800 |
| 2026-07-28 | 97.11 | 97.96 | 95.24 | 96.78 | -2.24% | 4,234,000 |
| 2026-07-27 | 99.28 | 99.71 | 96.60 | 99.00 | +1.23% | 3,286,300 |
| 2026-07-24 | 98.24 | 99.71 | 97.07 | 97.80 | +0.20% | 2,899,100 |
| 2026-07-23 | 97.31 | 98.40 | 95.88 | 97.60 | -2.94% | 5,102,100 |
| 2026-07-22 | 99.74 | 102.71 | 99.59 | 100.56 | +3.57% | 5,505,700 |
| 2026-07-21 | 94.41 | 97.13 | 94.26 | 97.09 | +5.92% | 5,007,900 |
| 2026-07-20 | 92.07 | 92.83 | 91.37 | 91.66 | -0.59% | 2,343,800 |
| 2026-07-17 | 90.98 | 93.28 | 89.83 | 92.20 | -0.49% | 5,095,800 |
| 2026-07-16 | 94.30 | 94.76 | 92.06 | 92.65 | -4.04% | 5,829,800 |
| 2026-07-15 | 97.61 | 98.72 | 94.59 | 96.55 | -1.85% | 3,722,300 |
| 2026-07-14 | 99.83 | 100.83 | 97.72 | 98.37 | +3.11% | 5,013,400 |
| 2026-07-13 | 96.98 | 97.49 | 94.66 | 95.40 | -3.52% | 5,175,500 |
| 2026-07-10 | 98.35 | 99.80 | 97.45 | 98.88 | -0.12% | 2,554,100 |
| 2026-07-09 | 97.85 | 99.58 | 97.01 | 99.00 | +3.56% | 4,306,200 |
| 2026-07-08 | 96.56 | 97.60 | 93.23 | 95.60 | -3.37% | 4,881,100 |
| 2026-07-07 | 103.00 | 103.56 | 98.02 | 98.93 | -4.79% | 4,815,000 |
| 2026-07-06 | 105.38 | 105.94 | 102.43 | 103.91 | +0.97% | 3,597,900 |
| 2026-07-02 | 101.97 | 105.08 | 100.69 | 102.91 | +4.96% | 6,392,500 |
| 2026-07-01 | 98.19 | 102.03 | 97.83 | 98.05 | -0.20% | 3,223,700 |
| 2026-06-30 | 98.57 | 98.94 | 96.65 | 98.25 | -0.68% | 4,002,700 |
| 2026-06-29 | 98.84 | 99.37 | 97.09 | 98.92 | -1.37% | 4,075,900 |
| 2026-06-26 | 99.11 | 102.71 | 98.63 | 100.29 | +2.44% | 5,956,400 |
| 2026-06-25 | 98.08 | 99.65 | 95.85 | 97.90 | +1.89% | 5,843,400 |
| 2026-06-24 | 96.33 | 99.02 | 95.07 | 96.08 | -4.46% | 7,749,400 |
| 2026-06-23 | 101.10 | 102.86 | 100.08 | 100.56 | -5.24% | 6,650,700 |
| 2026-06-22 | 105.86 | 106.96 | 104.90 | 106.12 | -1.03% | 4,584,500 |
| 2026-06-18 | 110.99 | 112.84 | 106.06 | 107.22 | -2.34% | 10,609,400 |
| 2026-06-17 | 114.70 | 118.19 | 109.72 | 109.79 | -4.06% | 13,548,200 |
| 2026-06-16 | 113.40 | 114.94 | 112.08 | 114.44 | +2.29% | 5,705,900 |
| 2026-06-15 | 112.17 | 114.63 | 111.04 | 111.88 | +7.31% | 8,291,000 |
| 2026-06-12 | 101.63 | 105.21 | 101.10 | 104.26 | +3.15% | 5,936,300 |
| 2026-06-11 | 95.41 | 101.36 | 95.01 | 101.08 | +6.92% | 10,561,600 |
| 2026-06-10 | 95.96 | 98.64 | 94.33 | 94.54 | -5.02% | 8,568,900 |
| 2026-06-09 | 102.87 | 103.54 | 96.29 | 99.54 | -2.04% | 7,326,300 |
| 2026-06-08 | 102.08 | 103.23 | 101.18 | 101.61 | +1.01% | 4,858,900 |
| 2026-06-05 | 108.08 | 108.80 | 100.55 | 100.59 | -10.11% | 11,370,600 |
| 2026-06-04 | 112.44 | 113.81 | 110.87 | 111.90 | +0.92% | 3,186,700 |
| 2026-06-03 | 113.77 | 114.14 | 110.60 | 110.88 | -4.40% | 5,840,200 |
| 2026-06-02 | 116.22 | 116.95 | 113.52 | 115.98 | +0.90% | 3,489,400 |
| 2026-06-01 | 115.71 | 116.60 | 111.76 | 114.95 | -3.64% | 6,947,500 |
| 2026-05-29 | 115.21 | 120.05 | 114.28 | 119.29 | +3.88% | 9,476,100 |
| 2026-05-28 | 111.05 | 116.21 | 109.40 | 114.83 | +2.02% | 6,928,100 |
| 2026-05-27 | 113.00 | 114.89 | 112.52 | 112.56 | -3.51% | 6,411,100 |
| 2026-05-26 | 114.75 | 116.73 | 114.48 | 116.66 | +4.52% | 5,173,700 |
| 2026-05-22 | 112.70 | 113.34 | 110.11 | 111.62 | -0.53% | 4,183,200 |
| 2026-05-21 | 110.62 | 115.02 | 110.05 | 112.21 | -1.02% | 5,895,900 |
| 2026-05-20 | 111.35 | 114.40 | 109.60 | 113.37 | +2.78% | 6,599,500 |
| 2026-05-19 | 112.93 | 113.01 | 109.52 | 110.30 | -4.48% | 5,929,500 |
| 2026-05-18 | 118.00 | 118.78 | 114.27 | 115.47 | -0.77% | 4,288,300 |
| 2026-05-15 | 119.56 | 119.68 | 115.47 | 116.37 | -7.40% | 8,177,800 |
| 2026-05-14 | 128.29 | 128.54 | 124.85 | 125.67 | -2.54% | 4,714,700 |
| 2026-05-13 | 128.25 | 130.00 | 126.30 | 128.94 | -0.72% | 3,944,600 |
| 2026-05-12 | 127.03 | 130.58 | 123.26 | 129.87 | +0.29% | 7,173,400 |
| 2026-05-11 | 126.68 | 131.36 | 126.62 | 129.50 | +2.91% | 6,506,900 |
| 2026-05-08 | 124.32 | 127.64 | 123.39 | 125.84 | +2.79% | 5,082,600 |
| 2026-05-07 | 126.41 | 129.32 | 122.27 | 122.42 | -0.27% | 7,113,800 |
| 2026-05-06 | 119.50 | 124.03 | 119.50 | 122.75 | +8.47% | 7,817,000 |
| 2026-05-05 | 115.95 | 115.99 | 113.14 | 113.16 | +0.06% | 4,191,000 |
| 2026-05-04 | 113.82 | 115.65 | 112.80 | 113.09 | -1.98% | 4,012,900 |
| 2026-05-01 | 115.36 | 117.98 | 114.85 | 115.38 | -0.83% | 3,424,700 |
| 2026-04-30 | 117.06 | 118.00 | 114.91 | 116.34 | +2.48% | 3,823,500 |
| 2026-04-29 | 115.04 | 115.24 | 113.21 | 113.52 | -2.75% | 4,085,800 |
| 2026-04-28 | 118.32 | 119.22 | 116.14 | 116.73 | -3.91% | 5,250,000 |
| 2026-04-27 | 122.70 | 122.84 | 120.61 | 121.48 | -1.83% | 3,015,300 |
| 2026-04-24 | 123.32 | 124.03 | 121.14 | 123.75 | +1.43% | 2,862,000 |
| 2026-04-23 | 124.56 | 125.34 | 119.10 | 122.00 | -2.97% | 5,271,100 |
| 2026-04-22 | 125.78 | 127.52 | 124.70 | 125.73 | +2.65% | 3,980,200 |
| 2026-04-21 | 130.15 | 130.71 | 122.32 | 122.48 | -6.90% | 6,886,400 |
| 2026-04-20 | 131.46 | 132.32 | 130.12 | 131.56 | -1.17% | 2,819,900 |
| 2026-04-17 | 132.87 | 136.55 | 132.39 | 133.12 | +2.85% | 6,102,500 |
| 2026-04-16 | 129.85 | 131.29 | 128.95 | 129.43 | +0.04% | 3,130,100 |
| 2026-04-15 | 132.18 | 132.75 | 128.97 | 129.38 | -2.55% | 2,767,100 |
| 2026-04-14 | 130.81 | 133.32 | 130.26 | 132.77 | +2.88% | 3,609,300 |
| 2026-04-13 | 127.05 | 129.64 | 126.54 | 129.05 | +0.16% | 2,245,500 |
| 2026-04-10 | 128.94 | 130.47 | 127.84 | 128.84 | +0.76% | 2,361,900 |
| 2026-04-09 | 128.15 | 129.99 | 125.42 | 127.87 | +0.49% | 3,387,600 |
| 2026-04-08 | 131.81 | 132.19 | 124.87 | 127.25 | +3.53% | 7,674,700 |
| 2026-04-07 | 120.92 | 123.00 | 117.83 | 122.91 | +1.39% | 3,215,100 |
| 2026-04-06 | 122.27 | 123.20 | 120.59 | 121.22 | -0.79% | 2,674,800 |
| 2026-04-02 | 116.13 | 124.14 | 116.13 | 122.19 | -2.44% | 4,852,100 |
| 2026-04-01 | 123.62 | 128.12 | 121.87 | 125.25 | +4.34% | 6,292,100 |
| 2026-03-31 | 113.74 | 120.18 | 113.64 | 120.04 | +8.53% | 9,639,400 |
| 2026-03-30 | 113.28 | 114.06 | 109.06 | 110.61 | +0.03% | 4,410,400 |
| 2026-03-27 | 107.16 | 112.69 | 106.13 | 110.58 | +4.40% | 6,380,800 |
| 2026-03-26 | 108.66 | 112.35 | 105.85 | 105.92 | -6.51% | 6,919,100 |
| 2026-03-25 | 115.26 | 115.91 | 111.88 | 113.29 | +3.19% | 6,269,600 |
| 2026-03-24 | 107.33 | 110.46 | 105.93 | 109.79 | -0.22% | 6,107,300 |
| 2026-03-23 | 107.03 | 112.50 | 106.59 | 110.03 | +5.02% | 12,880,800 |
| 2026-03-20 | 109.57 | 109.88 | 102.88 | 104.77 | -3.85% | 8,325,300 |
| 2026-03-19 | 106.61 | 109.81 | 104.17 | 108.97 | -6.36% | 10,880,600 |
| 2026-03-18 | 120.04 | 120.20 | 116.10 | 116.37 | -7.00% | 7,764,800 |
| 2026-03-17 | 126.44 | 128.23 | 124.15 | 125.13 | -0.56% | 3,960,100 |
| 2026-03-16 | 124.44 | 127.89 | 122.47 | 125.84 | +1.54% | 4,931,800 |
| 2026-03-13 | 131.45 | 131.45 | 123.64 | 123.93 | -5.82% | 7,638,600 |
| 2026-03-12 | 134.47 | 134.81 | 130.34 | 131.59 | -2.79% | 3,400,000 |
| 2026-03-11 | 137.00 | 137.29 | 132.43 | 135.36 | -2.58% | 4,227,800 |
| 2026-03-10 | 139.27 | 142.40 | 138.36 | 138.94 | +1.25% | 4,714,800 |
| 2026-03-09 | 131.70 | 137.59 | 127.79 | 137.23 | +0.78% | 6,655,800 |
| 2026-03-06 | 133.19 | 137.81 | 131.51 | 136.17 | -0.39% | 3,888,600 |
| 2026-03-05 | 140.15 | 140.47 | 133.80 | 136.71 | -4.06% | 6,865,500 |
| 2026-03-04 | 146.14 | 146.14 | 140.46 | 142.49 | +0.90% | 3,206,900 |
| 2026-03-03 | 144.18 | 144.87 | 137.62 | 141.22 | -8.91% | 13,127,900 |
| 2026-03-02 | 156.65 | 157.49 | 149.86 | 155.03 | -0.74% | 5,205,300 |
| 2026-02-27 | 154.19 | 156.32 | 152.86 | 156.19 | +1.90% | 3,684,700 |
| 2026-02-26 | 147.02 | 153.63 | 145.68 | 153.28 | +3.67% | 6,257,500 |
| 2026-02-25 | 149.00 | 150.69 | 147.15 | 147.85 | +0.52% | 3,058,700 |
| 2026-02-24 | 141.59 | 148.45 | 141.59 | 147.08 | +0.30% | 4,322,300 |
| 2026-02-23 | 144.31 | 147.50 | 143.96 | 146.64 | +3.26% | 5,298,700 |
| 2026-02-20 | 138.64 | 142.15 | 135.67 | 142.01 | +2.96% | 5,284,700 |
| 2026-02-19 | 133.67 | 138.21 | 132.40 | 137.93 | +2.88% | 4,285,500 |
| 2026-02-18 | 133.81 | 135.39 | 132.59 | 134.07 | +2.50% | 3,732,300 |
| 2026-02-17 | 131.16 | 132.29 | 126.88 | 130.80 | -4.06% | 6,680,100 |
| 2026-02-13 | 132.58 | 136.94 | 131.23 | 136.34 | +5.81% | 5,763,800 |
| 2026-02-12 | 138.87 | 139.78 | 128.64 | 128.85 | -8.73% | 8,757,800 |
| 2026-02-11 | 140.59 | 141.60 | 135.90 | 141.17 | +3.55% | 4,723,700 |
| 2026-02-10 | 135.99 | 137.72 | 134.96 | 136.33 | -0.42% | 4,800,700 |
| 2026-02-09 | 131.49 | 137.03 | 130.60 | 136.90 | +6.49% | 6,967,800 |
| 2026-02-06 | 124.82 | 128.72 | 124.61 | 128.56 | +6.10% | 6,490,300 |
| 2026-02-05 | 124.00 | 127.57 | 120.92 | 121.17 | -7.04% | 7,936,200 |
| 2026-02-04 | 133.57 | 133.57 | 125.06 | 130.35 | +0.38% | 5,196,400 |
| 2026-02-03 | 132.24 | 132.24 | 126.29 | 129.86 | +4.66% | 8,178,800 |
| 2026-02-02 | 124.25 | 127.77 | 120.91 | 124.08 | -0.01% | 7,154,200 |
| 2026-01-30 | 130.06 | 134.95 | 122.27 | 124.09 | -13.63% | 22,121,000 |
| 2026-01-29 | 151.73 | 151.96 | 139.01 | 143.68 | -4.48% | 13,631,600 |
| 2026-01-28 | 148.49 | 150.66 | 145.71 | 150.42 | +2.04% | 5,203,900 |
| 2026-01-27 | 144.66 | 147.80 | 139.47 | 147.42 | +2.17% | 6,460,100 |
| 2026-01-26 | 150.75 | 152.24 | 144.12 | 144.29 | -0.51% | 9,440,300 |
| 2026-01-23 | 143.04 | 146.00 | 141.80 | 145.03 | +2.07% | 6,712,100 |
| 2026-01-22 | 134.72 | 143.04 | 134.48 | 142.09 | +5.45% | 9,137,100 |
| 2026-01-21 | 139.07 | 139.52 | 133.08 | 134.74 | -0.93% | 7,615,900 |
| 2026-01-20 | 133.45 | 136.39 | 132.72 | 136.00 | +6.19% | 9,810,800 |
| 2026-01-16 | 126.07 | 128.19 | 123.36 | 128.07 | +0.72% | 3,996,100 |
| 2026-01-15 | 125.26 | 128.02 | 124.02 | 127.15 | +0.37% | 3,598,100 |
| 2026-01-14 | 128.98 | 129.05 | 124.83 | 126.68 | +0.41% | 4,305,000 |
| 2026-01-13 | 128.00 | 129.42 | 125.89 | 126.16 | -0.11% | 3,727,900 |
| 2026-01-12 | 125.20 | 128.29 | 125.09 | 126.30 | +3.57% | 7,608,600 |
| 2026-01-09 | 120.84 | 122.88 | 120.34 | 121.95 | +0.80% | 4,786,800 |
| 2026-01-08 | 117.33 | 121.03 | 117.11 | 120.98 | +0.66% | 4,456,500 |
| 2026-01-07 | 118.10 | 120.32 | 115.92 | 120.19 | -1.39% | 3,825,300 |
| 2026-01-06 | 118.36 | 121.94 | 118.12 | 121.88 | +3.87% | 4,814,800 |
| 2026-01-05 | 115.93 | 120.46 | 115.39 | 117.34 | +3.66% | 7,752,000 |
| 2026-01-02 | 116.26 | 116.48 | 110.04 | 113.20 | -0.51% | 5,020,000 |
| 2025-12-31 | 114.65 | 116.70 | 113.63 | 113.78 | -1.18% | 3,021,800 |
| 2025-12-30 | 117.11 | 117.72 | 114.89 | 115.14 | +1.16% | 4,847,100 |
| 2025-12-29 | 115.32 | 115.87 | 112.67 | 113.82 | -6.40% | 9,696,600 |
| 2025-12-26 | 121.07 | 122.17 | 119.10 | 121.60 | +2.21% | 4,120,400 |
| 2025-12-24 | 119.28 | 119.68 | 116.71 | 118.97 | -0.86% | 3,188,700 |
| 2025-12-23 | 120.33 | 120.44 | 117.80 | 120.00 | +0.00% | 4,752,200 |
| 2025-12-22 | 119.26 | 121.26 | 118.23 | 120.00 | +2.01% | 7,150,700 |
| 2025-12-19 | 114.82 | 118.87 | 114.65 | 117.63 | +3.00% | 8,284,200 |
| 2025-12-18 | 114.30 | 116.77 | 113.47 | 114.20 | -0.37% | 5,223,000 |
| 2025-12-17 | 115.24 | 115.88 | 113.11 | 114.62 | +1.23% | 3,905,300 |
| 2025-12-16 | 113.00 | 114.89 | 111.37 | 113.23 | +0.58% | 3,356,600 |
| 2025-12-15 | 115.77 | 115.91 | 110.81 | 112.58 | -1.50% | 4,502,500 |
| 2025-12-12 | 118.28 | 118.28 | 112.04 | 114.30 | -0.50% | 5,347,400 |
| 2025-12-11 | 110.81 | 116.69 | 110.75 | 114.87 | +3.59% | 6,060,900 |
| 2025-12-10 | 108.44 | 111.68 | 106.69 | 110.89 | +1.83% | 5,314,500 |
| 2025-12-09 | 104.85 | 109.24 | 104.85 | 108.90 | +4.22% | 4,756,900 |
| 2025-12-08 | 106.89 | 107.17 | 104.39 | 104.49 | -2.05% | 3,322,600 |
| 2025-12-05 | 108.16 | 110.42 | 106.33 | 106.68 | -0.28% | 3,457,100 |
| 2025-12-04 | 105.91 | 107.13 | 105.05 | 106.98 | +0.22% | 2,087,700 |
| 2025-12-03 | 108.00 | 109.17 | 106.51 | 106.75 | -0.50% | 4,688,200 |
| 2025-12-02 | 108.10 | 108.67 | 104.07 | 107.29 | -0.91% | 4,657,300 |
| 2025-12-01 | 110.17 | 110.43 | 107.36 | 108.28 | -0.92% | 3,942,400 |
| 2025-11-28 | 107.02 | 109.38 | 106.28 | 109.28 | +3.75% | 4,435,100 |
| 2025-11-26 | 101.15 | 105.63 | 100.92 | 105.33 | +5.17% | 5,182,600 |
| 2025-11-25 | 99.48 | 101.48 | 98.97 | 100.15 | +0.30% | 6,165,800 |
| 2025-11-24 | 94.66 | 99.92 | 94.49 | 99.85 | +6.25% | 5,850,600 |
| 2025-11-21 | 93.49 | 95.70 | 92.66 | 93.98 | +0.59% | 4,528,700 |
| 2025-11-20 | 98.54 | 99.86 | 93.34 | 93.43 | -4.47% | 6,021,900 |
| 2025-11-19 | 98.64 | 100.48 | 96.56 | 97.80 | +0.93% | 4,748,900 |
| 2025-11-18 | 96.83 | 97.88 | 95.10 | 96.90 | +0.90% | 4,702,300 |
| 2025-11-17 | 97.04 | 98.48 | 94.84 | 96.04 | -1.44% | 5,447,700 |
| 2025-11-14 | 93.82 | 98.36 | 93.55 | 97.44 | -1.17% | 6,545,700 |
| 2025-11-13 | 101.96 | 102.55 | 97.77 | 98.59 | -2.81% | 6,391,000 |
| 2025-11-12 | 98.35 | 102.50 | 97.46 | 101.44 | +3.47% | 8,063,100 |
| 2025-11-11 | 98.29 | 98.36 | 95.88 | 98.04 | +0.38% | 4,522,800 |
| 2025-11-10 | 96.37 | 98.40 | 95.78 | 97.67 | +4.99% | 9,490,000 |
| 2025-11-07 | 90.88 | 93.10 | 90.04 | 93.03 | +2.97% | 5,174,900 |
| 2025-11-06 | 91.14 | 93.17 | 90.14 | 90.35 | +0.38% | 6,119,600 |
| 2025-11-05 | 89.30 | 90.26 | 88.30 | 90.01 | +2.80% | 7,021,200 |
| 2025-11-04 | 89.25 | 89.82 | 87.35 | 87.56 | -4.91% | 8,750,700 |
| 2025-11-03 | 93.31 | 94.17 | 91.33 | 92.08 | -1.70% | 5,196,800 |
| 2025-10-31 | 94.61 | 94.84 | 92.30 | 93.67 | -1.33% | 5,283,300 |
| 2025-10-30 | 92.23 | 95.04 | 91.77 | 94.93 | +2.35% | 6,965,900 |
| 2025-10-29 | 95.79 | 95.85 | 92.32 | 92.75 | -0.22% | 6,442,000 |
| 2025-10-28 | 89.34 | 93.24 | 89.00 | 92.95 | +1.82% | 6,021,500 |
| 2025-10-27 | 91.88 | 93.31 | 88.67 | 91.29 | -3.77% | 13,157,600 |
| 2025-10-24 | 94.97 | 96.66 | 94.50 | 94.87 | -1.25% | 5,531,700 |
| 2025-10-23 | 97.59 | 97.76 | 95.68 | 96.07 | +1.13% | 8,541,400 |
| 2025-10-22 | 92.05 | 95.70 | 91.80 | 95.00 | -0.12% | 12,631,100 |
| 2025-10-21 | 97.90 | 98.40 | 93.98 | 95.11 | -10.38% | 19,870,700 |
| 2025-10-20 | 106.46 | 106.97 | 104.15 | 106.13 | +2.93% | 7,546,400 |
| 2025-10-17 | 107.69 | 108.48 | 101.25 | 103.11 | -7.69% | 14,744,700 |
| 2025-10-16 | 109.81 | 112.45 | 108.53 | 111.70 | +2.97% | 6,340,800 |
| 2025-10-15 | 105.52 | 109.20 | 105.47 | 108.48 | +4.69% | 6,021,800 |
| 2025-10-14 | 103.13 | 105.28 | 102.82 | 103.62 | -1.45% | 4,678,400 |
| 2025-10-13 | 103.35 | 105.52 | 103.16 | 105.14 | +5.25% | 8,223,900 |
| 2025-10-10 | 100.24 | 101.25 | 98.54 | 99.90 | +0.01% | 6,836,900 |
| 2025-10-09 | 105.18 | 105.24 | 98.44 | 99.89 | -4.69% | 9,826,700 |
| 2025-10-08 | 103.11 | 104.95 | 102.22 | 104.81 | +4.10% | 6,482,300 |
| 2025-10-07 | 102.61 | 102.61 | 100.26 | 100.68 | -1.76% | 5,201,300 |
| 2025-10-06 | 101.17 | 104.05 | 100.90 | 102.48 | +2.75% | 7,617,300 |
| 2025-10-03 | 100.06 | 100.85 | 98.95 | 99.74 | +0.10% | 3,696,200 |
| 2025-10-02 | 100.98 | 101.36 | 95.71 | 99.64 | -0.26% | 8,569,000 |
| 2025-10-01 | 100.45 | 101.28 | 99.05 | 99.90 | +0.88% | 6,012,200 |
| 2025-09-30 | 96.85 | 100.29 | 96.63 | 99.03 | +0.80% | 5,253,100 |
| 2025-09-29 | 98.93 | 99.52 | 97.86 | 98.24 | +2.11% | 5,955,500 |
| 2025-09-26 | 94.84 | 96.79 | 94.23 | 96.21 | +2.36% | 5,598,100 |
| 2025-09-25 | 93.07 | 94.02 | 92.71 | 93.99 | +1.30% | 3,989,600 |
| 2025-09-24 | 94.85 | 95.57 | 92.76 | 92.78 | -2.35% | 5,095,300 |
| 2025-09-23 | 96.43 | 96.76 | 94.63 | 95.01 | -0.18% | 4,148,300 |
| 2025-09-22 | 93.97 | 95.31 | 92.98 | 95.18 | +3.48% | 6,313,700 |
| 2025-09-19 | 87.73 | 92.24 | 87.73 | 91.98 | +5.04% | 9,026,900 |
| 2025-09-18 | 87.42 | 87.60 | 85.60 | 87.57 | -0.05% | 5,264,400 |
| 2025-09-17 | 87.43 | 90.09 | 86.66 | 87.61 | -1.40% | 5,610,600 |
| 2025-09-16 | 91.87 | 91.87 | 88.47 | 88.85 | -2.89% | 5,642,700 |
| 2025-09-15 | 89.92 | 92.42 | 89.51 | 91.49 | +1.62% | 6,573,000 |
| 2025-09-12 | 90.52 | 90.90 | 89.48 | 90.03 | +0.02% | 3,902,100 |
| 2025-09-11 | 88.20 | 90.20 | 87.87 | 90.01 | +2.18% | 4,834,100 |
| 2025-09-10 | 86.19 | 88.12 | 86.19 | 88.09 | +2.91% | 7,350,200 |
| 2025-09-09 | 87.19 | 87.29 | 85.11 | 85.60 | -0.90% | 6,589,200 |
| 2025-09-08 | 86.48 | 86.86 | 85.56 | 86.38 | +1.79% | 5,024,300 |
| 2025-09-05 | 84.57 | 85.67 | 83.70 | 84.86 | +2.64% | 7,444,600 |
| 2025-09-04 | 83.05 | 83.65 | 82.13 | 82.68 | -1.34% | 5,892,600 |
| 2025-09-03 | 84.57 | 84.77 | 83.10 | 83.80 | +1.01% | 5,540,100 |
| 2025-09-02 | 81.88 | 83.28 | 80.06 | 82.96 | +3.64% | 8,180,000 |
| 2025-08-29 | 77.22 | 80.06 | 77.11 | 80.05 | +3.77% | 7,514,600 |
| 2025-08-28 | 77.64 | 77.66 | 76.46 | 77.14 | -0.52% | 3,981,000 |
| 2025-08-27 | 76.73 | 77.58 | 75.99 | 77.54 | +0.00% | 2,850,000 |
| 2025-08-26 | 76.13 | 77.56 | 76.04 | 77.54 | +2.03% | 4,988,900 |
| 2025-08-25 | 75.98 | 76.62 | 75.83 | 76.00 | -0.35% | 3,822,600 |
| 2025-08-22 | 73.96 | 76.94 | 73.64 | 76.27 | +2.01% | 4,843,500 |
| 2025-08-21 | 72.91 | 75.14 | 72.91 | 74.77 | +2.03% | 4,028,400 |
| 2025-08-20 | 72.29 | 73.41 | 72.10 | 73.28 | +2.89% | 4,510,300 |
| 2025-08-19 | 73.38 | 73.60 | 71.18 | 71.22 | -3.36% | 4,008,800 |
| 2025-08-18 | 73.63 | 73.96 | 72.80 | 73.70 | -0.24% | 2,817,900 |
| 2025-08-15 | 72.95 | 74.22 | 72.57 | 73.88 | +1.53% | 4,050,600 |
| 2025-08-14 | 72.54 | 73.87 | 72.41 | 72.77 | -0.37% | 3,200,800 |
| 2025-08-13 | 73.65 | 73.99 | 72.79 | 73.04 | +0.15% | 3,125,800 |
| 2025-08-12 | 72.15 | 72.94 | 71.74 | 72.93 | +1.45% | 2,810,700 |
| 2025-08-11 | 70.52 | 72.33 | 70.01 | 71.89 | -0.47% | 4,395,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.25%). Worst month: Jun (-7.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VanEck Junior Gold Miners ETF's (GDXJ) latest close?
117.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is GDXJ's 52-week high and low?
157.49 high and 70.01 low over the trailing 52 weeks, as of 2026-08-07.
What is VanEck Junior Gold Miners ETF's strongest and weakest month historically?
Historically, GDXJ's strongest calendar month has been Nov (average +11.25%) and its weakest Jun (average -7.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.