VanEck Junior Gold Miners ETF (NY:GDXJ)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 12, 2026	138.87	139.78	128.64	128.85	8,751,051	-12.32(-8.73%)
Feb 11, 2026	140.59	141.60	135.90	141.17	4,709,808	+4.84(+3.55%)
Feb 10, 2026	135.99	137.72	134.96	136.33	4,793,562	-0.57(-0.42%)
Feb 09, 2026	131.49	137.03	130.60	136.90	6,949,767	+8.34(+6.49%)
Feb 06, 2026	124.82	128.72	124.61	128.56	6,490,274	+7.39(+6.10%)
Feb 05, 2026	124.00	127.57	120.92	121.17	7,887,499	-9.18(-7.04%)
Feb 04, 2026	133.57	133.57	125.06	130.35	5,172,889	+0.49(+0.38%)
Feb 03, 2026	132.24	132.24	126.29	129.86	8,169,382	+5.78(+4.66%)
Feb 02, 2026	124.25	127.77	120.91	124.08	7,130,825	-0.01(-0.01%)
Jan 30, 2026	130.06	134.95	122.27	124.09	22,121,100	-19.59(-13.63%)
Jan 29, 2026	151.73	151.96	139.01	143.68	13,603,570	-6.74(-4.48%)
Jan 28, 2026	148.49	150.66	145.71	150.42	5,165,121	+3.00(+2.04%)
Jan 27, 2026	144.66	147.80	139.47	147.42	6,447,602	+3.13(+2.17%)
Jan 26, 2026	150.75	152.24	144.12	144.29	9,416,870	-0.74(-0.51%)
Jan 23, 2026	143.04	146.00	141.80	145.03	6,712,071	+2.94(+2.07%)
Jan 22, 2026	134.72	143.03	134.48	142.09	9,107,578	+7.35(+5.45%)
Jan 21, 2026	139.07	139.52	133.08	134.74	7,605,982	-1.26(-0.93%)
Jan 20, 2026	133.45	136.39	132.72	136.00	9,805,881	+7.93(+6.19%)
Jan 16, 2026	126.07	128.19	123.36	128.07	3,996,089	+0.92(+0.72%)
Jan 15, 2026	125.26	128.02	124.02	127.15	3,595,689	+0.47(+0.37%)
Jan 14, 2026	128.98	129.05	124.83	126.68	4,299,642	+0.52(+0.41%)
Jan 13, 2026	128.00	129.42	125.89	126.16	3,715,655	-0.14(-0.11%)
Jan 12, 2026	125.20	128.29	125.09	126.30	7,600,517	+4.35(+3.57%)
Jan 09, 2026	120.84	122.88	120.34	121.95	4,786,850	+0.97(+0.80%)
Jan 08, 2026	117.33	121.03	117.11	120.98	4,452,767	+0.79(+0.66%)
Jan 07, 2026	118.10	120.32	115.92	120.19	3,821,730	-1.69(-1.39%)
Jan 06, 2026	118.36	121.94	118.11	121.88	4,804,789	+4.54(+3.87%)
Jan 05, 2026	115.93	120.45	115.39	117.34	7,741,549	+4.14(+3.66%)
Jan 02, 2026	116.26	116.48	110.04	113.20	5,019,972	-0.58(-0.51%)
Dec 31, 2025	114.65	116.70	113.63	113.78	3,021,802	-1.36(-1.18%)
Dec 30, 2025	117.11	117.72	114.89	115.14	4,839,425	+1.32(+1.16%)
Dec 29, 2025	115.32	115.87	112.69	113.82	9,686,187	-7.78(-6.40%)
Dec 26, 2025	121.07	122.17	119.10	121.60	4,120,434	+2.63(+2.21%)
Dec 24, 2025	119.28	119.68	116.71	118.97	3,188,715	-1.03(-0.86%)
Dec 23, 2025	120.33	120.44	117.80	120.00	4,746,849	+0.00(+0.00%)
Dec 22, 2025	119.26	121.26	118.23	120.00	7,135,368	+5.02(+4.37%)
Dec 19, 2025	112.23	116.19	112.07	114.98	8,475,044	+3.35(+3.00%)
Dec 18, 2025	111.73	114.14	110.92	111.63	5,333,414	-0.41(-0.37%)
Dec 17, 2025	112.64	113.27	110.56	112.04	3,991,841	+1.36(+1.23%)
Dec 16, 2025	110.45	112.30	108.86	110.68	3,429,341	+0.64(+0.58%)
Dec 15, 2025	113.16	113.30	108.31	110.05	4,602,575	-1.68(-1.50%)
Dec 12, 2025	115.62	115.62	109.52	111.73	5,470,574	-0.56(-0.50%)
Dec 11, 2025	108.31	114.06	108.26	112.28	6,189,152	+3.89(+3.59%)
Dec 10, 2025	106.00	109.17	104.29	108.39	5,424,841	+1.95(+1.83%)
Dec 09, 2025	102.49	106.78	102.49	106.45	4,865,018	+4.31(+4.22%)
Dec 08, 2025	104.48	104.76	102.04	102.14	3,397,783	-2.14(-2.05%)
Dec 05, 2025	105.72	107.93	103.94	104.28	3,536,781	-0.29(-0.28%)
Dec 04, 2025	103.53	104.72	102.68	104.57	2,134,800	+0.22(+0.22%)
Dec 03, 2025	105.57	106.71	104.11	104.35	4,793,993	-0.53(-0.50%)
Dec 02, 2025	105.67	106.22	101.73	104.87	4,757,424	-0.97(-0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.