VanEck Junior Gold Miners ETF

GDXJ
🏛️ usa →
96.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 94.84 96.79 94.23 96.21 5.6M
2025-09-25 93.07 94.02 92.71 93.99 4.0M
2025-09-24 94.85 95.57 92.76 92.78 5.1M
2025-09-23 96.43 96.76 94.63 95.01 4.1M
2025-09-22 93.97 95.31 92.98 95.18 6.3M
2025-09-19 87.73 92.24 87.73 91.98 9.0M
2025-09-18 87.42 87.60 85.60 87.57 5.3M
2025-09-17 87.43 90.09 86.66 87.61 5.6M
2025-09-16 91.87 91.87 88.47 88.85 5.6M
2025-09-15 89.92 92.42 89.51 91.49 6.6M
2025-09-12 90.52 90.90 89.48 90.03 3.9M
2025-09-11 88.20 90.20 87.87 90.01 4.8M
2025-09-10 86.19 88.12 86.19 88.09 7.4M
2025-09-09 87.19 87.29 85.11 85.60 6.6M
2025-09-08 86.48 86.86 85.56 86.38 5.0M
2025-09-05 84.57 85.67 83.70 84.86 7.4M
2025-09-04 83.05 83.65 82.13 82.68 5.9M
2025-09-03 84.57 84.77 83.10 83.80 5.5M
2025-09-02 81.88 83.28 80.06 82.96 8.2M
2025-08-29 77.22 80.06 77.11 80.05 7.5M
2025-08-28 77.64 77.66 76.46 77.14 4.0M
2025-08-27 76.73 77.58 75.99 77.54 2.9M
2025-08-26 76.13 77.56 76.04 77.54 5.0M
2025-08-25 75.98 76.62 75.83 76.00 3.8M
2025-08-22 73.96 76.95 73.64 76.27 4.8M
2025-08-21 72.91 75.14 72.91 74.77 4.0M
2025-08-20 72.29 73.41 72.10 73.28 4.5M
2025-08-19 73.38 73.60 71.18 71.22 4.0M
2025-08-18 73.63 73.96 72.80 73.70 2.8M
2025-08-15 72.95 74.22 72.57 73.88 4.1M
2025-08-14 72.54 73.87 72.41 72.77 3.2M
2025-08-13 73.65 73.99 72.79 73.04 3.1M
2025-08-12 72.15 72.94 71.74 72.93 2.8M
2025-08-11 70.52 72.33 70.01 71.89 4.4M
2025-08-08 72.90 73.17 71.90 72.23 4.5M
2025-08-07 71.90 72.99 71.85 72.37 7.1M
2025-08-06 69.50 71.29 69.50 71.24 5.1M
2025-08-05 67.19 69.68 67.05 69.58 5.5M
2025-08-04 66.24 67.76 66.24 67.59 5.3M
2025-08-01 65.62 66.00 64.53 65.03 4.8M
2025-07-31 64.96 65.17 63.90 64.22 4.3M
2025-07-30 65.63 66.20 64.39 64.74 5.4M
2025-07-29 66.16 66.82 65.88 66.54 3.0M
2025-07-28 66.83 66.84 65.52 66.12 5.9M
2025-07-25 67.33 67.88 66.54 67.82 5.5M
2025-07-24 68.18 68.93 67.50 68.21 3.3M
2025-07-23 69.75 70.02 68.55 69.07 6.1M
2025-07-22 69.21 70.53 68.62 70.28 5.0M
2025-07-21 67.17 69.31 67.17 68.59 5.0M
2025-07-18 67.29 67.42 66.19 66.19 2.5M
2025-07-17 66.24 67.01 65.53 66.76 4.8M
2025-07-16 67.68 68.30 66.34 67.49 3.3M
2025-07-15 68.57 68.67 66.86 67.63 3.1M
2025-07-14 69.14 70.04 68.40 68.58 3.1M
2025-07-11 68.26 69.14 68.00 68.84 4.5M
2025-07-10 67.49 67.59 66.51 67.52 2.7M
2025-07-09 66.39 67.49 66.13 67.22 3.1M
2025-07-08 68.94 68.96 65.69 66.39 6.2M
2025-07-07 67.56 69.05 66.34 69.02 3.3M
2025-07-03 67.53 68.47 67.53 68.45 1.9M
2025-07-02 68.13 68.32 67.02 68.25 3.1M
2025-07-01 68.61 68.99 67.51 67.58 3.2M
2025-06-30 65.95 67.69 65.80 67.59 4.1M
2025-06-27 65.59 65.78 64.92 65.50 6.2M
2025-06-26 66.77 67.78 66.63 67.75 2.9M
2025-06-25 66.28 66.96 66.06 66.78 2.8M
2025-06-24 66.45 66.90 65.19 66.79 5.1M
2025-06-23 67.30 69.09 67.15 68.08 3.5M
2025-06-20 68.05 68.95 67.16 67.20 5.9M
2025-06-18 69.62 69.78 68.52 68.84 3.4M
2025-06-17 70.00 70.21 69.15 69.73 2.6M
2025-06-16 70.52 70.85 69.40 69.62 4.4M
2025-06-13 71.55 71.71 70.88 71.23 4.9M
2025-06-12 69.94 71.03 69.83 70.61 5.2M
2025-06-11 68.62 69.15 68.41 68.97 2.3M
2025-06-10 69.88 70.14 68.04 68.51 4.2M
2025-06-09 69.32 70.04 69.08 69.61 3.7M
2025-06-06 70.41 70.88 68.80 69.00 6.3M
2025-06-05 70.36 71.84 69.80 70.72 6.8M
2025-06-04 69.17 69.65 68.66 69.23 3.8M
2025-06-03 68.35 68.73 67.66 68.70 4.8M
2025-06-02 66.68 69.76 66.65 69.44 10.1M
2025-05-30 64.02 65.34 63.88 65.32 4.4M
2025-05-29 65.14 65.48 64.19 64.58 3.4M
2025-05-28 63.92 64.67 63.86 64.65 3.7M
2025-05-27 63.30 64.44 63.19 63.72 5.0M
2025-05-23 64.34 65.01 63.57 64.67 6.0M
2025-05-22 63.12 63.43 62.27 62.82 4.0M
2025-05-21 62.42 63.51 62.42 63.18 4.2M
2025-05-20 60.25 62.37 60.10 62.27 7.7M
2025-05-19 59.64 60.27 59.26 60.24 5.1M
2025-05-16 57.63 58.71 57.46 58.71 5.2M
2025-05-15 58.60 59.24 57.84 59.21 5.8M
2025-05-14 57.98 58.26 57.40 57.88 7.9M
2025-05-13 59.30 59.72 58.69 59.31 4.9M
2025-05-12 61.24 61.31 58.91 59.12 12.3M
2025-05-09 62.92 64.48 62.44 64.33 4.9M
2025-05-08 63.26 63.56 61.83 61.92 5.8M
2025-05-07 63.01 63.71 62.41 62.87 5.1M
2025-05-06 62.84 64.77 62.40 64.64 9.4M
2025-05-05 61.08 61.19 60.08 61.07 5.7M
2025-05-02 59.93 60.21 58.38 58.71 3.8M
2025-05-01 59.82 59.82 58.56 58.73 8.2M
2025-04-30 60.05 61.42 60.05 61.40 3.3M
2025-04-29 60.96 61.65 60.59 60.65 2.9M
2025-04-28 60.77 61.59 60.13 61.57 4.9M
2025-04-25 60.25 61.11 60.13 61.04 4.4M
2025-04-24 62.25 62.45 61.17 62.26 3.6M
2025-04-23 60.74 61.82 60.05 60.87 11.1M
2025-04-22 65.35 65.40 62.44 62.63 8.9M
2025-04-21 66.22 66.80 64.04 65.11 6.9M
2025-04-17 64.52 64.85 63.15 64.12 7.0M
2025-04-16 65.38 66.18 64.40 65.14 8.3M
2025-04-15 62.84 63.34 62.44 62.97 3.3M
2025-04-14 60.53 62.33 60.10 62.19 5.1M
2025-04-11 60.41 61.58 60.17 61.22 7.8M
2025-04-10 55.77 58.82 55.63 58.23 9.0M
2025-04-09 52.87 56.18 52.13 55.80 12.4M
2025-04-08 53.14 53.36 50.14 50.50 5.0M
2025-04-07 50.26 53.83 49.33 50.51 12.5M
2025-04-04 54.88 54.92 50.83 51.38 13.6M
2025-04-03 54.46 57.77 54.06 56.57 6.6M
2025-04-02 56.62 57.16 56.04 56.73 4.1M
2025-04-01 57.11 57.45 56.26 56.91 3.1M
2025-03-31 57.10 57.28 55.14 57.20 3.7M
2025-03-28 57.85 58.60 56.59 56.85 4.2M
2025-03-27 56.60 57.57 56.09 57.46 4.2M
2025-03-26 56.47 56.66 55.61 55.72 3.1M
2025-03-25 56.16 57.35 56.08 56.22 3.0M
2025-03-24 55.85 56.02 55.17 55.22 2.4M
2025-03-21 55.53 55.73 54.68 55.53 4.1M
2025-03-20 55.70 56.62 55.38 56.38 2.6M
2025-03-19 56.33 56.78 55.70 56.54 3.7M
2025-03-18 57.22 57.65 56.30 56.39 4.7M
2025-03-17 55.17 56.53 55.11 56.49 4.7M
2025-03-14 55.07 55.35 54.45 54.99 4.5M
2025-03-13 53.00 54.72 52.81 54.46 7.5M
2025-03-12 51.36 52.82 51.29 52.63 3.6M
2025-03-11 50.31 52.04 50.26 51.89 4.7M
2025-03-10 51.28 51.70 49.36 49.78 6.0M
2025-03-07 51.24 52.57 50.79 51.97 5.4M
2025-03-06 51.15 52.19 51.07 51.32 3.1M
2025-03-05 49.52 51.69 49.42 51.68 5.2M
2025-03-04 49.45 50.05 48.11 49.42 4.5M
2025-03-03 49.41 50.17 48.28 48.62 3.2M
2025-02-28 47.64 48.72 47.29 48.66 3.9M
2025-02-27 49.85 50.14 48.34 48.38 5.6M
2025-02-26 49.28 50.96 49.18 50.61 2.9M
2025-02-25 50.50 50.69 48.97 49.95 3.7M
2025-02-24 50.89 51.00 49.62 50.77 2.7M
2025-02-21 52.25 52.35 50.24 50.37 6.1M
2025-02-20 51.25 52.91 51.25 52.49 4.9M
2025-02-19 51.18 51.23 50.63 51.02 3.0M
2025-02-18 51.42 51.59 50.87 51.22 5.3M
2025-02-14 52.66 52.84 50.57 50.68 6.1M
2025-02-13 52.12 52.55 51.54 52.55 4.6M
2025-02-12 51.06 52.60 50.98 52.23 3.9M
2025-02-11 51.66 52.07 51.34 51.34 3.8M
2025-02-10 52.47 52.63 51.84 52.10 5.5M
2025-02-07 51.60 52.09 50.90 50.94 5.1M
2025-02-06 51.38 51.49 50.83 51.33 3.8M
2025-02-05 50.76 52.19 50.70 51.52 5.2M
2025-02-04 49.60 50.43 49.56 50.27 3.7M
2025-02-03 48.65 49.90 48.41 49.13 5.5M
2025-01-31 49.34 49.45 48.18 48.37 4.6M
2025-01-30 48.35 49.76 48.25 49.20 5.7M
2025-01-29 46.83 47.73 46.64 47.37 2.7M
2025-01-28 46.43 47.08 46.22 46.93 2.5M
2025-01-27 46.88 46.94 45.69 46.23 5.1M
2025-01-24 47.68 47.88 47.43 47.63 4.8M
2025-01-23 46.46 47.03 46.07 47.01 3.3M
2025-01-22 47.38 47.80 46.73 47.08 3.0M
2025-01-21 46.46 47.47 46.46 47.05 3.6M
2025-01-17 45.63 46.36 45.22 46.02 4.0M
2025-01-16 46.34 46.67 45.80 45.80 2.4M
2025-01-15 46.63 46.63 45.37 46.09 4.6M
2025-01-14 44.59 46.06 44.52 45.85 4.6M
2025-01-13 44.70 44.71 43.95 44.32 5.1M
2025-01-10 46.15 46.48 45.05 45.32 4.3M
2025-01-08 44.81 45.42 44.61 45.35 3.4M
2025-01-07 44.91 45.43 44.05 44.34 4.4M
2025-01-06 44.22 44.71 43.73 43.79 3.2M
2025-01-03 44.63 44.73 44.21 44.25 3.1M
2025-01-02 43.47 44.91 43.46 44.83 5.5M