Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

27.21 +0.18 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 25.52 27.32 25.52 27.03 77,162 +1.52(+5.97%)
Mar 16, 2023 25.75 25.75 25.00 25.51 378,395 -0.12(-0.47%)
Mar 15, 2023 26.16 26.16 25.37 25.63 51,320 +0.07(+0.27%)
Mar 14, 2023 25.47 25.71 25.14 25.56 27,848 +0.12(+0.47%)
Mar 13, 2023 24.75 25.54 24.75 25.44 33,469 +1.57(+6.59%)
Mar 10, 2023 24.07 24.46 23.85 23.87 25,255 +0.30(+1.26%)
Mar 09, 2023 23.94 24.07 23.49 23.57 32,584 -0.08(-0.34%)
Mar 08, 2023 24.03 24.36 23.55 23.65 29,331 -0.11(-0.46%)
Mar 07, 2023 24.50 24.51 23.69 23.76 34,865 -1.08(-4.35%)
Mar 06, 2023 25.08 25.11 24.70 24.84 18,122 -0.38(-1.51%)
Mar 03, 2023 24.95 25.23 24.79 25.22 18,174 +0.43(+1.73%)
Mar 02, 2023 24.72 24.81 24.54 24.79 20,109 -0.06(-0.24%)
Mar 01, 2023 24.37 24.94 24.37 24.85 25,868 +0.67(+2.77%)
Feb 28, 2023 23.95 24.37 23.78 24.18 16,714 +0.23(+0.96%)
Feb 27, 2023 23.80 24.03 23.74 23.95 11,070 +0.31(+1.31%)
Feb 24, 2023 23.26 23.70 23.13 23.64 23,855 +0.01(+0.04%)
Feb 23, 2023 23.82 23.91 23.57 23.63 10,966 -0.20(-0.84%)
Feb 22, 2023 24.10 24.20 23.68 23.83 40,651 -0.38(-1.57%)
Feb 21, 2023 24.38 24.54 24.07 24.21 35,190 -0.27(-1.10%)
Feb 17, 2023 24.42 24.53 23.98 24.48 13,816 -0.31(-1.27%)
Feb 16, 2023 24.55 25.00 24.29 24.79 20,853 +0.00(+0.02%)
Feb 15, 2023 24.90 24.92 24.67 24.79 25,454 -0.64(-2.52%)
Feb 14, 2023 25.36 25.65 25.03 25.43 17,377 -0.06(-0.24%)
Feb 13, 2023 25.52 25.65 25.23 25.49 17,629 -0.08(-0.31%)
Feb 10, 2023 25.69 25.83 25.40 25.57 10,680 -0.20(-0.78%)
Feb 09, 2023 26.50 26.51 25.61 25.77 17,456 -0.57(-2.16%)
Feb 08, 2023 26.58 26.58 26.22 26.34 36,866 -0.05(-0.19%)
Feb 07, 2023 26.23 26.54 25.82 26.39 73,951 +0.28(+1.07%)
Feb 06, 2023 26.24 26.27 25.74 26.11 93,680 -0.30(-1.14%)
Feb 03, 2023 27.07 27.07 26.30 26.41 48,118 -1.02(-3.72%)
Feb 02, 2023 28.39 28.39 27.20 27.43 26,637 -0.88(-3.11%)
Feb 01, 2023 27.72 28.62 27.47 28.31 30,167 +0.59(+2.13%)
Jan 31, 2023 27.30 27.79 27.27 27.72 18,468 +0.29(+1.06%)
Jan 30, 2023 27.84 27.98 27.28 27.43 25,886 -0.56(-2.00%)
Jan 27, 2023 28.04 28.11 27.73 27.99 23,232 -0.21(-0.74%)
Jan 26, 2023 28.55 28.55 27.89 28.20 35,284 -0.38(-1.33%)
Jan 25, 2023 27.64 28.68 27.64 28.58 327,877 +0.47(+1.67%)
Jan 24, 2023 27.63 28.19 27.46 28.11 357,893 +0.34(+1.22%)
Jan 23, 2023 27.45 27.77 27.38 27.77 16,487 -0.01(-0.04%)
Jan 20, 2023 27.23 27.84 27.13 27.78 22,850 +0.29(+1.06%)
Jan 19, 2023 26.94 27.60 26.81 27.49 37,533 +0.68(+2.52%)
Jan 18, 2023 27.36 27.36 26.77 26.81 31,945 -0.13(-0.47%)
Jan 17, 2023 27.71 27.71 26.80 26.94 29,897 -0.97(-3.47%)
Jan 13, 2023 27.61 28.03 27.61 27.91 22,543 +0.33(+1.19%)
Jan 12, 2023 27.50 27.63 27.08 27.58 34,440 +0.53(+1.96%)
Jan 11, 2023 27.41 27.42 26.75 27.05 37,023 -0.08(-0.29%)
Jan 10, 2023 26.74 27.13 26.68 27.13 28,303 +0.36(+1.34%)
Jan 09, 2023 27.23 27.26 26.71 26.77 65,224 -0.16(-0.59%)
Jan 06, 2023 26.76 27.20 26.43 26.93 55,403 +0.50(+1.90%)
Jan 05, 2023 26.14 26.45 25.94 26.43 49,329 -0.27(-1.01%)
Jan 04, 2023 26.02 26.81 26.00 26.70 159,567 +1.24(+4.87%)
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.