MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDXJ — VanEck Junior Gold Miners ETF
NYSE ArcaVanEck Junior Gold Miners ETF
$113.65
+1.19(+1.06%)
- O
- 114.33
- H
- 115.25
- L
- 111.75
- V
- 2.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$113.65
Period Return+81.46%
Period High$157.49
Period Low$57.40
Avg Daily Volume5.52M
Total Trading Days365
GDXJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.33 | $115.25 | $111.75 | $113.65 | +$1.19 | +1.06% | 2,847,633 | $113.38 | $111.75 $115.25 |
| Oct 1, 2026 | $113.57 | $114.15 | $112.07 | $112.46 | $-1.49 | -1.31% | 4,948,842 | $112.85 | $112.07 $114.15 |
| Sep 30, 2026 | $116.74 | $116.74 | $113.84 | $113.95 | $-1.85 | -1.60% | 2,197,317 | $114.74 | $113.84 $116.74 |
| Sep 29, 2026 | $115.25 | $115.97 | $113.71 | $115.80 | +$1.70 | +1.49% | 3,005,880 | $115.26 | $113.71 $115.97 |
| Sep 28, 2026 | $114.72 | $116.49 | $113.66 | $114.10 | $-7.01 | -5.79% | 5,640,835 | $114.70 | $113.66 $116.49 |
| Sep 25, 2026 | $120.03 | $121.60 | $118.64 | $121.11 | +$1.28 | +1.07% | 2,594,666 | $120.80 | $118.64 $121.60 |
| Sep 24, 2026 | $120.21 | $120.41 | $117.88 | $119.83 | $-1.45 | -1.20% | 3,790,917 | $119.37 | $117.88 $120.41 |
| Sep 23, 2026 | $123.85 | $124.22 | $120.50 | $121.28 | $-6.69 | -5.23% | 5,881,884 | $121.55 | $120.50 $124.22 |
| Sep 22, 2026 | $122.80 | $128.58 | $122.68 | $127.97 | +$5.29 | +4.31% | 4,206,078 | $127.00 | $122.68 $128.58 |
| Sep 21, 2026 | $124.65 | $124.70 | $122.08 | $122.68 | $-1.76 | -1.41% | 2,798,241 | $122.80 | $122.08 $124.70 |
| Sep 18, 2026 | $124.15 | $124.78 | $122.21 | $124.44 | +$0.81 | +0.66% | 3,873,029 | $123.82 | $122.21 $124.78 |
| Sep 17, 2026 | $122.53 | $124.50 | $121.13 | $123.63 | +$5.61 | +4.75% | 4,395,610 | $123.44 | $121.13 $124.50 |
| Sep 16, 2026 | $122.58 | $122.94 | $115.85 | $118.02 | $-2.29 | -1.90% | 5,136,898 | $118.89 | $115.85 $122.94 |
| Sep 15, 2026 | $121.31 | $121.56 | $118.77 | $120.31 | $-0.58 | -0.48% | 2,343,625 | $119.93 | $118.77 $121.56 |
| Sep 14, 2026 | $121.00 | $122.51 | $119.08 | $120.89 | $-4.52 | -3.60% | 5,156,284 | $120.73 | $119.08 $122.51 |
| Sep 11, 2026 | $127.57 | $128.88 | $124.55 | $125.41 | +$1.31 | +1.06% | 2,751,915 | $126.14 | $124.55 $128.88 |
| Sep 10, 2026 | $125.01 | $126.38 | $123.88 | $124.10 | $-5.15 | -3.98% | 4,604,214 | $124.79 | $123.88 $126.38 |
| Sep 9, 2026 | $130.50 | $131.77 | $128.09 | $129.25 | +$1.71 | +1.34% | 2,790,498 | $129.62 | $128.09 $131.77 |
| Sep 8, 2026 | $128.39 | $130.01 | $127.43 | $127.54 | $-1.49 | -1.15% | 2,276,825 | $128.29 | $127.43 $130.01 |
| Sep 4, 2026 | $128.46 | $130.11 | $127.51 | $129.03 | $-3.30 | -2.49% | 3,357,703 | $129.05 | $127.51 $130.11 |
| Sep 3, 2026 | $132.11 | $132.63 | $129.91 | $132.33 | +$4.28 | +3.34% | 4,564,943 | $131.86 | $129.91 $132.63 |
| Sep 2, 2026 | $125.70 | $128.99 | $125.50 | $128.05 | +$5.77 | +4.72% | 4,760,125 | $127.56 | $125.50 $128.99 |
| Sep 1, 2026 | $123.46 | $127.46 | $122.00 | $122.28 | $-5.65 | -4.42% | 5,284,121 | $123.46 | $122.00 $127.46 |
| Aug 31, 2026 | $128.73 | $129.16 | $125.43 | $127.93 | $-0.87 | -0.68% | 3,513,726 | $127.24 | $125.43 $129.16 |
| Aug 28, 2026 | $135.76 | $136.20 | $127.23 | $128.80 | $-5.99 | -4.44% | 7,127,470 | $129.78 | $127.23 $136.20 |
| Aug 27, 2026 | $132.83 | $135.26 | $132.06 | $134.79 | +$1.93 | +1.45% | 3,350,825 | $134.44 | $132.06 $135.26 |
| Aug 26, 2026 | $133.35 | $134.80 | $132.70 | $132.86 | $-3.04 | -2.24% | 4,439,484 | $133.35 | $132.70 $134.80 |
| Aug 25, 2026 | $131.04 | $136.25 | $130.82 | $135.90 | +$2.32 | +1.74% | 4,264,860 | $134.47 | $130.82 $136.25 |
| Aug 24, 2026 | $134.40 | $135.32 | $131.06 | $133.58 | +$0.99 | +0.75% | 5,261,488 | $133.16 | $131.06 $135.32 |
| Aug 21, 2026 | $132.99 | $133.42 | $130.89 | $132.59 | +$3.45 | +2.67% | 6,004,202 | $132.34 | $130.89 $133.42 |