VanEck Junior Gold Miners ETF (GDXJ)

Historical Prices For VanEck Junior Gold Miners ETF (GDXJ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	97.59	97.76	95.68	96.07	8,535,646	96.07
10/22/2025	92.05	95.70	91.80	95.00	12,629,349	95.00
10/21/2025	97.90	98.40	93.98	95.11	19,856,062	95.11
10/20/2025	106.46	106.97	104.15	106.13	7,545,325	106.13
10/17/2025	107.69	108.48	101.25	103.11	14,744,771	103.11
10/16/2025	109.81	112.45	108.53	111.70	6,334,304	111.70
10/15/2025	105.52	109.20	105.47	108.48	6,099,732	108.48
10/14/2025	103.13	105.28	102.82	103.62	4,673,563	103.62
10/13/2025	103.35	105.52	103.16	105.14	8,220,155	105.14
10/10/2025	100.24	101.25	98.54	99.90	6,836,858	99.90
10/09/2025	105.18	105.24	98.44	99.89	9,819,686	99.89
10/08/2025	103.11	104.94	104.81	104.81	6,477,914	104.81
10/07/2025	102.61	102.61	100.26	100.68	5,198,621	100.68
10/06/2025	101.17	104.05	100.90	102.48	7,615,945	102.48
10/03/2025	100.06	100.85	98.95	99.74	3,696,251	99.74
10/02/2025	100.98	101.36	95.71	99.64	8,565,794	99.64
10/01/2025	100.45	101.28	99.05	99.90	6,009,559	99.90
9/30/2025	96.85	100.29	96.63	99.03	5,252,000	99.03
9/29/2025	98.93	99.52	97.86	98.24	5,954,412	98.24
9/26/2025	94.84	96.79	94.23	96.21	5,598,062	96.21
9/25/2025	93.07	94.02	92.71	93.99	3,985,534	93.99
9/24/2025	94.85	95.57	92.76	92.78	5,091,183	92.78
9/23/2025	96.43	96.76	94.63	95.01	4,145,299	95.01
9/22/2025	93.97	95.31	92.98	95.18	6,307,029	95.18
9/19/2025	87.73	92.24	87.73	91.98	9,026,967	91.98
9/18/2025	87.42	87.60	85.60	87.57	5,262,195	87.57
9/17/2025	87.43	90.09	86.66	87.61	5,607,117	87.61
9/16/2025	91.87	91.87	88.47	88.85	5,640,173	88.85
9/15/2025	89.92	92.42	89.51	91.49	6,572,112	91.49
9/12/2025	90.52	90.90	89.48	90.03	3,902,145	90.03
9/11/2025	88.20	90.20	87.87	90.01	4,832,983	90.01
9/10/2025	86.19	88.12	86.19	88.09	7,349,893	88.09
9/09/2025	87.19	87.29	85.11	85.60	6,585,734	85.60
9/08/2025	86.48	86.86	85.56	86.38	5,021,656	86.38
9/05/2025	84.57	85.67	83.70	84.86	7,444,640	84.86
9/04/2025	83.05	83.65	82.13	82.68	5,891,342	82.68
9/03/2025	84.57	84.77	83.09	83.80	5,537,441	83.80
9/02/2025	81.88	83.28	80.06	82.96	8,178,006	82.96
8/29/2025	77.22	80.06	77.11	80.05	7,514,650	80.05
8/28/2025	77.64	77.66	76.45	77.14	3,980,892	77.14
8/27/2025	76.73	77.58	75.99	77.54	2,848,553	77.54
8/26/2025	76.13	77.56	76.04	77.54	4,985,652	77.54
8/25/2025	75.98	76.62	75.83	76.00	3,820,873	76.00
8/22/2025	73.96	76.94	73.64	76.27	4,843,526	76.27
8/21/2025	72.91	75.14	72.91	74.77	4,028,121	74.77
8/20/2025	72.29	73.41	72.10	73.28	4,507,356	73.28
8/19/2025	73.38	73.60	71.18	71.22	4,008,359	71.22
8/18/2025	73.63	73.95	72.80	73.70	2,816,547	73.70
8/15/2025	72.95	74.22	72.57	73.88	4,050,628	73.88
8/14/2025	72.54	73.87	72.41	72.77	3,200,061	72.77
8/13/2025	73.65	73.99	72.79	73.04	3,123,865	73.04
8/12/2025	72.15	72.94	71.74	72.93	2,811,552	72.93
8/11/2025	70.52	72.33	70.01	71.89	4,394,901	71.89
8/08/2025	72.89	73.17	71.90	72.23	4,481,962	72.23
8/07/2025	71.90	72.99	71.85	72.37	7,075,153	72.37
8/06/2025	69.50	71.28	69.50	71.24	5,128,656	71.24
8/05/2025	67.19	69.67	67.05	69.58	5,447,747	69.58
8/04/2025	66.24	67.76	66.24	67.59	5,254,946	67.59
8/01/2025	65.62	66.00	64.53	65.03	4,797,591	65.03
7/31/2025	64.96	65.17	63.90	64.22	4,339,902	64.22
7/30/2025	65.63	66.20	64.39	64.74	5,440,925	64.74
7/29/2025	66.16	66.82	65.88	66.54	2,997,718	66.54
7/28/2025	66.83	66.84	65.52	66.12	5,933,012	66.12
7/25/2025	67.33	67.88	66.54	67.82	5,525,100	67.82
7/24/2025	68.18	68.93	67.50	68.21	3,269,115	68.21