Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

29.64 -0.41 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 30.18 30.23 29.45 29.64 28,586 -0.41(-1.36%)
Jul 17, 2024 30.38 30.53 29.94 30.05 38,895 -0.40(-1.31%)
Jul 16, 2024 29.83 30.45 29.74 30.45 52,288 +0.85(+2.87%)
Jul 15, 2024 29.98 30.00 29.55 29.60 29,218 -0.26(-0.87%)
Jul 12, 2024 29.41 29.93 29.41 29.86 20,132 +0.09(+0.30%)
Jul 11, 2024 29.38 29.77 29.10 29.77 52,962 +0.85(+2.96%)
Jul 10, 2024 28.38 28.96 28.38 28.92 27,353 +0.82(+2.90%)
Jul 09, 2024 28.13 28.32 27.85 28.10 12,223 -0.05(-0.18%)
Jul 08, 2024 27.90 28.15 27.71 28.15 15,716 +0.02(+0.07%)
Jul 05, 2024 28.02 28.28 27.70 28.13 36,738 +0.61(+2.22%)
Jul 03, 2024 26.98 27.69 26.98 27.52 9,849 +0.96(+3.61%)
Jul 02, 2024 26.50 26.71 26.29 26.56 11,835 +0.04(+0.15%)
Jul 01, 2024 26.67 26.85 26.46 26.52 12,772 -0.15(-0.56%)
Jun 28, 2024 26.91 27.02 26.42 26.67 9,254 -0.17(-0.63%)
Jun 27, 2024 26.76 26.95 26.75 26.84 11,299 +0.25(+0.94%)
Jun 26, 2024 26.04 26.59 26.00 26.59 19,443 +0.18(+0.68%)
Jun 25, 2024 26.36 26.59 26.36 26.41 18,122 -0.28(-1.05%)
Jun 24, 2024 26.73 26.93 26.62 26.69 15,353 +0.06(+0.23%)
Jun 21, 2024 26.76 26.76 26.42 26.63 19,902 -0.39(-1.44%)
Jun 20, 2024 26.52 27.07 26.52 27.02 20,487 +0.64(+2.43%)
Jun 18, 2024 26.01 26.46 25.99 26.38 43,936 +0.40(+1.54%)
Jun 17, 2024 26.13 26.16 25.78 25.98 43,365 -0.15(-0.57%)
Jun 14, 2024 26.23 26.28 25.88 26.13 20,599 +0.07(+0.27%)
Jun 13, 2024 26.44 26.49 25.88 26.06 27,426 -0.58(-2.16%)
Jun 12, 2024 27.14 27.14 26.49 26.64 20,720 +0.18(+0.66%)
Jun 11, 2024 26.52 26.53 26.22 26.46 16,177 -0.17(-0.64%)
Jun 10, 2024 26.39 26.75 26.09 26.63 28,393 +0.37(+1.41%)
Jun 07, 2024 26.99 26.99 26.19 26.26 60,598 -1.74(-6.20%)
Jun 06, 2024 27.14 28.04 27.07 28.00 33,876 +1.01(+3.73%)
Jun 05, 2024 26.87 27.09 26.56 26.99 43,817 +0.25(+0.93%)
Jun 04, 2024 27.70 27.70 26.64 26.74 38,679 -1.23(-4.40%)
Jun 03, 2024 27.91 28.14 27.76 27.97 34,065 +0.11(+0.39%)
May 31, 2024 28.45 28.46 27.65 27.86 32,161 -0.04(-0.14%)
May 30, 2024 27.91 28.23 27.88 27.90 58,756 +0.15(+0.54%)
May 29, 2024 28.33 28.41 27.75 27.75 62,304 -0.70(-2.46%)
May 28, 2024 28.39 28.55 28.20 28.45 175,549 +0.66(+2.37%)
May 24, 2024 27.64 28.30 27.64 27.79 15,917 +0.35(+1.28%)
May 23, 2024 27.81 28.00 27.40 27.44 15,890 -0.57(-2.02%)
May 22, 2024 28.90 28.90 27.89 28.01 19,123 -1.11(-3.83%)
May 21, 2024 29.12 29.20 28.94 29.12 26,033 -0.12(-0.41%)
May 20, 2024 29.07 29.46 28.86 29.24 39,487 +0.43(+1.49%)
May 17, 2024 28.39 28.86 28.39 28.81 27,756 +0.68(+2.42%)
May 16, 2024 28.06 28.20 27.80 28.13 30,017 -0.07(-0.25%)
May 15, 2024 28.04 28.31 27.70 28.20 25,178 +0.47(+1.71%)
May 14, 2024 27.59 27.73 27.56 27.73 13,515 +0.36(+1.33%)
May 13, 2024 27.74 27.74 27.22 27.36 14,457 -0.38(-1.36%)
May 10, 2024 28.17 28.17 27.74 27.74 29,378 +0.01(+0.04%)
May 09, 2024 27.11 27.80 27.11 27.73 28,893 +0.85(+3.16%)
May 08, 2024 26.59 27.14 26.59 26.88 15,960 +0.01(+0.04%)
May 07, 2024 26.85 27.04 26.74 26.87 29,946 -0.03(-0.11%)
May 06, 2024 26.80 27.10 26.80 26.90 17,850 +0.57(+2.16%)
May 03, 2024 26.62 26.62 26.13 26.33 30,266 +0.00(+0.00%)
May 02, 2024 26.31 26.56 26.12 26.33 14,015 -0.11(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.