Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

25.36 +0.59 (+2.36%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.94 24.94 24.60 24.78 12,702 -0.16(-0.64%)
Aug 30, 2023 25.23 25.38 24.89 24.94 18,923 -0.11(-0.44%)
Aug 29, 2023 24.54 25.05 24.48 25.05 11,481 +0.44(+1.77%)
Aug 28, 2023 24.26 24.62 24.07 24.61 24,479 +0.57(+2.38%)
Aug 25, 2023 24.27 24.40 23.71 24.04 13,439 -0.21(-0.86%)
Aug 24, 2023 24.23 24.44 23.99 24.25 23,376 -0.09(-0.36%)
Aug 23, 2023 23.75 24.45 23.75 24.34 20,616 +0.84(+3.57%)
Aug 22, 2023 23.17 23.50 23.17 23.50 5,482 +0.15(+0.64%)
Aug 21, 2023 23.10 23.40 22.98 23.35 12,436 +0.22(+0.94%)
Aug 18, 2023 23.18 23.22 22.99 23.13 10,266 -0.06(-0.24%)
Aug 17, 2023 23.42 23.49 23.07 23.19 11,099 -0.25(-1.07%)
Aug 16, 2023 23.67 23.70 23.42 23.44 17,152 -0.27(-1.12%)
Aug 15, 2023 24.35 24.35 23.68 23.70 22,089 -0.67(-2.76%)
Aug 14, 2023 24.55 24.55 24.29 24.38 8,304 -0.31(-1.26%)
Aug 11, 2023 24.28 24.72 24.22 24.69 11,986 +0.36(+1.47%)
Aug 10, 2023 24.63 24.71 24.19 24.33 50,113 -0.04(-0.15%)
Aug 09, 2023 24.33 24.45 24.26 24.37 17,761 -0.08(-0.34%)
Aug 08, 2023 24.38 24.46 24.25 24.45 106,046 -0.24(-0.96%)
Aug 07, 2023 24.90 24.90 24.60 24.69 36,393 -0.18(-0.73%)
Aug 04, 2023 24.81 25.05 24.75 24.87 9,240 +0.22(+0.89%)
Aug 03, 2023 24.74 24.74 24.49 24.65 83,158 -0.05(-0.21%)
Aug 02, 2023 25.47 25.47 24.65 24.70 27,818 -0.83(-3.24%)
Aug 01, 2023 25.79 26.00 25.48 25.53 20,953 -0.84(-3.19%)
Jul 31, 2023 25.94 26.62 25.94 26.37 95,205 +0.52(+1.99%)
Jul 28, 2023 25.82 25.94 25.64 25.85 16,567 +0.35(+1.35%)
Jul 27, 2023 26.48 26.48 25.51 25.51 40,452 -1.12(-4.20%)
Jul 26, 2023 26.88 26.88 26.51 26.63 10,974 -0.19(-0.72%)
Jul 25, 2023 26.82 26.82 26.52 26.82 14,896 +0.29(+1.10%)
Jul 24, 2023 26.62 26.71 26.39 26.53 21,366 -0.06(-0.24%)
Jul 21, 2023 26.46 26.78 26.15 26.59 42,867 -0.13(-0.48%)
Jul 20, 2023 27.36 27.36 26.72 26.72 15,526 -0.74(-2.69%)
Jul 19, 2023 27.54 27.65 27.33 27.46 20,672 -0.04(-0.15%)
Jul 18, 2023 27.18 27.72 27.09 27.50 15,469 +0.53(+1.97%)
Jul 17, 2023 26.70 27.01 26.60 26.97 25,626 +0.09(+0.33%)
Jul 14, 2023 27.03 27.35 26.85 26.88 21,823 -0.11(-0.40%)
Jul 13, 2023 27.04 27.13 26.89 26.99 14,434 +0.08(+0.29%)
Jul 12, 2023 26.06 26.95 26.06 26.91 26,059 +1.32(+5.16%)
Jul 11, 2023 25.59 25.79 25.44 25.59 35,687 +0.09(+0.35%)
Jul 10, 2023 24.88 25.56 24.75 25.50 38,436 +0.55(+2.21%)
Jul 07, 2023 24.79 25.11 24.79 24.95 17,106 +0.40(+1.65%)
Jul 06, 2023 25.05 25.05 24.52 24.54 16,404 -0.61(-2.43%)
Jul 05, 2023 25.84 25.84 25.15 25.15 12,328 -0.67(-2.60%)
Jul 03, 2023 25.56 25.85 25.56 25.82 26,586 +0.31(+1.21%)
Jun 30, 2023 24.82 25.52 24.82 25.52 9,040 +0.44(+1.75%)
Jun 29, 2023 24.50 25.08 24.44 25.08 37,405 +0.35(+1.40%)
Jun 28, 2023 24.87 24.87 24.65 24.73 102,545 -0.28(-1.10%)
Jun 27, 2023 25.37 25.45 24.83 25.01 22,209 -0.32(-1.25%)
Jun 26, 2023 25.30 25.53 24.97 25.32 10,248 +0.15(+0.59%)
Jun 23, 2023 25.23 25.52 25.07 25.17 9,313 +0.00(+0.00%)
Jun 22, 2023 24.96 25.21 24.91 25.17 15,542 -0.06(-0.23%)
Jun 21, 2023 25.20 25.41 24.92 25.23 15,964 -0.08(-0.31%)
Jun 20, 2023 26.06 26.06 25.29 25.31 34,474 -1.01(-3.82%)
Jun 16, 2023 26.20 26.52 26.18 26.32 24,389 +0.25(+0.95%)
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.