VanEck Junior Gold Miners UCITS ETF - G2XJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.28	108.52	108.52	110.52	106.32	87,509
February 19, 2026	105.64	107.24	107.24	108.2	103.88	64,631
February 18, 2026	103.5	105.26	105.26	105.48	103.32	65,053
February 17, 2026	103.38	101.7	101.7	103.5	99.19	82,389
February 16, 2026	105.6	105.02	105.02	105.98	104.44	40,466
February 13, 2026	102.18	105.6	105.6	105.68	101	96,067
February 12, 2026	108.5	103.06	103.06	108.74	102.14	105,774
February 11, 2026	107.56	107.48	107.48	109.92	105.72	62,058
February 10, 2026	104.62	105.5	105.5	105.66	104.16	70,230
February 09, 2026	102.26	104.9	104.9	105.16	101.02	92,533
February 06, 2026	94.74	98.98	98.98	100.38	94.65	85,621
February 05, 2026	99.78	96.24	96.24	100.4	94.9	182,823
February 04, 2026	104.68	99.59	99.59	105.28	98.6	110,348
February 03, 2026	103.94	103.06	103.06	104.24	100.82	123,590
February 02, 2026	91.31	96.29	96.29	99.6	91.15	263,675
January 30, 2026	102.7	100.1	100.1	104.66	97.34	332,400
January 29, 2026	117.22	110.02	110.02	117.8	107.52	181,956
January 28, 2026	115.44	114.3	114.3	116.02	113.14	120,700
January 27, 2026	113.98	109.98	109.98	114.38	107.4	153,837
January 26, 2026	117.18	116.82	116.82	118	115.62	120,482
January 23, 2026	112.38	113.04	113.04	113.48	110.84	104,356
January 22, 2026	106.14	111.24	111.24	111.72	105.44	90,086
January 21, 2026	109.9	107.48	107.48	110.04	105.78	106,501
January 20, 2026	106.1	106.04	106.04	106.28	104.42	90,937
January 19, 2026	104.04	104.7	104.7	104.94	104.02	50,693
January 16, 2026	101.04	101.08	101.08	101.32	98.03	57,572
January 15, 2026	99.62	100.78	100.78	101.04	98.66	75,944
January 14, 2026	101.78	100.44	100.44	102.32	99.63	61,418
January 13, 2026	99.84	101.08	101.08	102.26	99.7	82,271
January 12, 2026	98.74	100.88	100.88	101.04	98.64	110,463
January 09, 2026	95.02	97.33	97.33	97.35	94.75	62,717
January 08, 2026	93.49	93.68	93.68	94.43	92.65	99,490
January 07, 2026	94.7	94.87	94.87	95.01	91.45	122,341
January 06, 2026	92.75	95.19	95.19	95.3	92.49	78,703
January 05, 2026	92.25	93.13	93.13	94.68	90.78	94,653
January 02, 2026	92.26	88.14	88.14	92.66	86.65	114,491
December 30, 2025	90.98	92.27	92.27	92.27	90.64	53,352
December 29, 2025	93.1	89.7	89.7	93.3	88.38	126,589
December 23, 2025	94.68	92.98	92.98	94.97	92.27	121,813
December 22, 2025	93.08	94.34	94.34	94.56	92.8	97,943
December 19, 2025	88.19	90.47	90.47	90.98	87.93	52,199
December 18, 2025	87.62	89.39	89.39	89.48	87.24	67,729
December 17, 2025	88.17	86.78	86.78	89.11	86.78	53,761
December 16, 2025	85.31	87.28	87.28	87.6	85.25	28,603
December 15, 2025	88.97	86.91	86.91	89.52	85.34	57,317
December 12, 2025	89.06	87.72	87.72	90.98	86.78	76,318
December 11, 2025	84.37	87.84	89.47	87.84	84.37	55,286
December 10, 2025	84.19	84.91	84.91	84.91	82.6	41,280
December 09, 2025	80.88	84	84	84.05	80.66	20,187
December 08, 2025	82.63	81.83	81.83	82.98	81	49,732
December 05, 2025	83.47	83.4	83.4	85	82.7	58,602
December 04, 2025	81.73	82.64	82.64	82.64	81.19	31,128
December 03, 2025	83.01	83	83	84.21	82.68	28,788
December 02, 2025	83.73	81.5	81.5	84.45	80.83	28,929
December 01, 2025	85.24	84.47	84.47	85.89	83.39	89,577
November 28, 2025	82.52	84.53	84.53	84.73	82.28	40,757
November 27, 2025	81.76	81.36	81.36	81.93	81.24	30,896
November 26, 2025	78.81	80.73	80.73	80.73	78.59	61,391
November 25, 2025	77.46	78.01	78.01	78.01	76.83	36,286
November 24, 2025	73.74	76.75	76.75	76.75	73.51	33,669

VanEck Junior Gold Miners UCITS ETF (G2XJ.DE) XETRA