VanEck Junior Gold Miners ETF (GDXJ)

50.96Last Price

-0.56 (-1.09%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	50.76	52.19	50.70	51.52	5,156,873	51.52
2/04/2025	49.60	50.43	49.56	50.27	3,664,355	50.27
2/03/2025	48.65	49.90	48.41	49.13	5,516,785	49.13
1/31/2025	49.34	49.45	48.18	48.37	4,556,219	48.37
1/30/2025	48.35	49.76	48.25	49.20	5,638,952	49.20
1/29/2025	46.83	47.73	46.64	47.37	2,710,639	47.37
1/28/2025	46.42	47.08	46.22	46.93	2,600,521	46.93
1/27/2025	46.88	46.94	45.69	46.23	5,118,802	46.23
1/24/2025	47.68	47.88	47.43	47.63	4,831,809	47.63
1/23/2025	46.46	47.02	46.07	47.01	3,321,431	47.01
1/22/2025	47.38	47.80	46.73	47.08	2,997,011	47.08
1/21/2025	46.46	47.47	46.46	47.05	3,626,595	47.05
1/17/2025	45.63	46.36	45.22	46.02	3,973,768	46.02
1/16/2025	46.34	46.66	45.80	45.80	2,408,452	45.80
1/15/2025	46.63	46.63	45.37	46.09	4,574,551	46.09
1/14/2025	44.59	46.06	44.52	45.85	4,576,726	45.85
1/13/2025	44.70	44.71	43.95	44.32	5,137,213	44.32
1/10/2025	46.15	46.48	45.05	45.32	4,319,115	45.32
1/08/2025	44.81	45.42	44.60	45.35	3,414,565	45.35
1/07/2025	44.91	45.42	44.05	44.34	4,410,834	44.34
1/06/2025	44.22	44.71	43.73	43.79	3,149,970	43.79
1/03/2025	44.63	44.73	44.21	44.25	3,088,436	44.25
1/02/2025	43.47	44.91	43.46	44.83	5,525,969	44.83
12/31/2024	42.32	0.00	42.75	42.75	0	42.75
12/30/2024	42.57	42.74	41.85	42.32	4,172,720	42.32
12/27/2024	42.88	43.14	42.60	43.05	3,067,415	43.05
12/26/2024	43.59	43.77	43.23	43.55	3,234,952	43.55
12/24/2024	43.65	43.74	42.92	43.27	2,274,810	43.27
12/23/2024	43.15	43.54	42.73	43.48	3,650,281	43.48
12/20/2024	44.26	45.08	44.14	44.37	5,333,404	43.26
12/19/2024	44.73	44.94	43.87	44.03	3,711,399	42.92
12/18/2024	46.37	46.47	44.10	44.25	6,701,040	43.14
12/17/2024	46.14	46.77	45.89	46.51	3,330,886	45.34
12/16/2024	47.24	47.36	46.60	46.67	3,703,277	45.50
12/13/2024	48.17	48.17	46.81	47.01	4,872,468	45.83
12/12/2024	49.36	49.56	48.35	48.38	6,883,141	47.17
12/11/2024	49.80	51.03	49.44	50.84	4,544,849	49.56
12/10/2024	49.83	50.28	49.24	49.30	3,396,119	48.06
12/09/2024	48.88	50.55	48.85	49.26	8,709,346	48.02
12/06/2024	48.21	48.28	47.13	47.31	3,610,542	46.12
12/05/2024	48.50	49.10	48.06	48.51	2,881,957	47.29
12/04/2024	48.36	48.85	48.12	48.26	2,546,505	47.05
12/03/2024	47.41	48.89	47.30	48.27	4,406,222	47.06
12/02/2024	47.63	47.68	46.76	46.86	3,106,018	45.68
11/29/2024	47.77	48.06	47.52	47.68	2,337,511	46.48
11/27/2024	47.25	47.82	46.99	47.17	5,076,836	45.99
11/26/2024	46.89	46.99	46.42	46.67	3,180,169	45.50
11/25/2024	46.86	47.25	46.39	46.82	8,038,524	45.64
11/22/2024	48.73	48.81	48.10	48.34	4,461,865	47.13
11/21/2024	48.24	48.51	47.62	48.43	6,448,626	47.21
11/20/2024	47.87	48.01	47.48	47.67	3,205,336	46.47
11/19/2024	48.00	48.22	47.21	48.18	4,476,335	46.97
11/18/2024	46.54	47.88	46.54	47.33	8,260,159	46.14
11/15/2024	45.59	46.16	45.00	45.11	4,671,356	43.98
11/14/2024	44.87	45.71	44.76	45.36	6,227,194	44.22
11/13/2024	46.70	46.82	45.09	45.13	4,726,133	44.00
11/12/2024	46.53	46.64	45.41	45.98	9,032,043	44.83
11/11/2024	47.66	48.11	45.91	46.87	11,133,518	45.69
11/08/2024	49.93	50.06	48.86	49.52	6,596,042	48.28
11/07/2024	49.36	50.57	48.98	50.32	5,694,336	49.06
11/06/2024	48.21	49.59	47.66	49.00	9,017,988	47.77