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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	85.75	79.4	79.4	85.75	79.27	248,266
October 16, 2025	84.24	86.2	86.2	86.34	83.91	85,140
October 15, 2025	82.13	83.75	83.75	84.28	81.49	64,867
October 14, 2025	80.45	81.48	81.48	81.87	80.12	84,729
October 13, 2025	79.66	80.96	80.96	81.36	79.66	70,737
October 10, 2025	77.42	77.61	77.61	78.87	76.86	80,565
October 09, 2025	80.85	78.93	78.93	82	78.81	65,611
October 08, 2025	79.23	80.98	80.98	80.99	79.06	82,244
October 07, 2025	78.45	78.76	78.76	79.47	78	79,285
October 06, 2025	77.95	79.75	79.75	79.77	77.83	69,023
October 03, 2025	76.72	76.68	76.68	77.23	76.27	55,724
October 02, 2025	77.06	74.35	74.35	77.8	74.1	64,793
October 01, 2025	75.84	76.73	76.73	77.61	75.7	64,995
September 30, 2025	76.18	75.69	75.69	76.87	73.62	92,206
September 29, 2025	75.85	75.81	75.81	76.4	75.3	81,051
September 26, 2025	72.32	73.96	73.96	74.22	72.27	53,971
September 25, 2025	71.42	72.08	72.08	72.4	71.04	70,829
September 24, 2025	73.03	72.09	72.09	73.32	72.09	50,605
September 23, 2025	72.6	73.18	73.18	73.79	72.3	69,528
September 22, 2025	71.33	72.01	72.01	72.44	71.08	78,838
September 19, 2025	66.96	69.66	69.66	69.77	66.87	47,976
September 18, 2025	66.48	66.18	66.18	67.51	65.99	27,452
September 17, 2025	67.06	67.4	67.4	67.5	66.12	52,314
September 16, 2025	70.17	67.68	67.68	70.29	67.68	79,497
September 15, 2025	68.77	70.27	70.27	70.39	68.55	51,006
September 12, 2025	69.87	69.31	69.31	70.26	69.08	68,993
September 11, 2025	68.25	68.6	68.6	68.6	67.79	32,057
September 10, 2025	66.37	67	67	67.54	66.04	52,879
September 09, 2025	66.8	65.66	65.66	67.26	65.66	60,418
September 08, 2025	65.36	66.25	66.25	66.68	65.13	57,734
September 05, 2025	64.36	65.15	65.15	65.48	64.08	95,369
September 04, 2025	64.49	63.85	63.85	64.56	63.6	104,515
September 03, 2025	64.55	65.37	65.37	65.44	64.2	48,782
September 02, 2025	63.51	64.2	64.2	64.2	62.2	114,761
September 01, 2025	62.68	63.37	63.37	63.46	62.13	59,700
August 29, 2025	59.62	60.65	60.65	60.65	59.32	15,644
August 28, 2025	60	59.25	59.25	60.24	59.21	47,243
August 27, 2025	59.7	59.66	59.66	59.96	59.27	25,769
August 26, 2025	59.17	59.84	59.84	59.87	58.79	15,795
August 25, 2025	58.78	58.81	58.81	59	58.5	36,898
August 22, 2025	57.73	58.84	58.84	59.06	57.43	34,013
August 21, 2025	56.56	57.93	57.93	58.28	56.16	30,018
August 20, 2025	55.62	56.37	56.37	56.4	55.44	41,408
August 19, 2025	56.96	55.7	55.7	57.26	55.56	19,084
August 18, 2025	57.03	56.45	56.45	57.15	56.35	19,228
August 15, 2025	56.52	57.04	57.04	57.04	56.18	16,460
August 14, 2025	56.74	56.44	56.44	56.95	56.17	15,235
August 13, 2025	56.85	56.38	56.38	57.07	56.2	28,833
August 12, 2025	55.96	56	56	56.21	55.67	23,277
August 11, 2025	55.36	55.96	55.96	55.96	54.62	21,099
August 08, 2025	56.59	56.35	56.35	56.83	56	37,347
August 07, 2025	55.29	55.91	55.91	56.45	55.25	28,801
August 06, 2025	54.04	54.59	54.59	54.71	53.73	19,802
August 05, 2025	52.49	53.68	53.68	53.74	52.25	30,206
August 04, 2025	51.12	52.33	52.33	52.72	51.03	38,125
August 01, 2025	50.45	51.05	51.05	51.26	50.15	116,616
July 31, 2025	51.24	50.73	50.73	51.58	50.42	12,085
July 30, 2025	52.17	51.59	51.59	52.24	51.57	19,532
July 29, 2025	51.58	51.73	51.73	52.13	51.58	16,114
July 28, 2025	51.97	51.36	51.36	52.14	51	13,125

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