Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

31.44 +0.24 (+0.77%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.59 18.59 18.59 0 +0.25(+1.34%)
Mar 28, 2018 18.63 18.63 18.27 18.34 19,772 -0.32(-1.73%)
Mar 27, 2018 18.64 18.82 18.53 18.66 13,619 -0.24(-1.25%)
Mar 26, 2018 18.80 18.98 18.78 18.90 32,390 +0.28(+1.53%)
Mar 23, 2018 18.46 18.83 18.42 18.62 67,997 +0.57(+3.15%)
Mar 22, 2018 18.20 18.28 18.05 18.05 15,156 -0.24(-1.30%)
Mar 21, 2018 17.87 18.34 17.86 18.28 26,899 +0.56(+3.15%)
Mar 20, 2018 17.79 17.82 17.63 17.73 37,905 -0.15(-0.85%)
Mar 19, 2018 17.87 17.91 17.69 17.88 16,417 -0.00(-0.01%)
Mar 16, 2018 17.82 17.94 17.69 17.88 27,312 +0.01(+0.07%)
Mar 15, 2018 18.02 18.05 17.83 17.87 173,627 -0.18(-1.00%)
Mar 14, 2018 18.03 18.16 18.03 18.05 6,271 +0.02(+0.11%)
Mar 13, 2018 18.04 18.12 18.00 18.03 8,471 +0.02(+0.10%)
Mar 12, 2018 17.78 18.08 17.76 18.01 14,782 +0.16(+0.88%)
Mar 09, 2018 17.86 18.05 17.82 17.85 28,665 -0.10(-0.55%)
Mar 08, 2018 17.94 18.02 17.76 17.95 14,281 +0.06(+0.31%)
Mar 07, 2018 17.86 17.90 11,589 -0.42(-2.28%)
Mar 06, 2018 18.19 18.44 18.19 18.31 42,606 +0.36(+2.01%)
Mar 05, 2018 17.77 17.95 17.66 17.95 23,137 +0.13(+0.74%)
Mar 02, 2018 18.02 18.13 17.82 17.82 26,497 -0.08(-0.42%)
Mar 01, 2018 17.57 17.93 17.37 17.90 45,103 +0.20(+1.12%)
Feb 28, 2018 17.92 17.92 17.69 17.70 19,294 -0.10(-0.59%)
Feb 27, 2018 18.09 18.09 17.74 17.80 47,084 -0.54(-2.95%)
Feb 26, 2018 18.29 18.43 18.25 18.34 44,164 +0.13(+0.73%)
Feb 23, 2018 18.11 18.28 17.98 18.21 20,589 +0.09(+0.52%)
Feb 22, 2018 18.10 18.11 18,535 -0.25(-1.34%)
Feb 21, 2018 18.55 18.87 18.34 18.36 30,685 -0.10(-0.55%)
Feb 20, 2018 18.72 18.79 18.46 18.46 26,350 -0.56(-2.96%)
Feb 16, 2018 19.02 19.02 19.02 0 -0.57(-2.89%)
Feb 15, 2018 19.68 19.68 19.27 19.59 22,646 +0.01(+0.04%)
Feb 14, 2018 18.64 19.72 18.58 19.58 65,561 +1.02(+5.52%)
Feb 13, 2018 18.60 18.70 18.45 18.56 34,745 -0.09(-0.51%)
Feb 12, 2018 18.12 18.76 18.10 18.65 59,657 +0.75(+4.18%)
Feb 09, 2018 18.28 18.34 17.45 17.91 70,915 -0.44(-2.38%)
Feb 08, 2018 18.39 18.58 18.29 18.34 44,621 -0.06(-0.33%)
Feb 07, 2018 18.69 18.72 18.40 18.40 24,332 -0.37(-1.95%)
Feb 06, 2018 19.10 19.10 18.72 18.77 121,080 -0.55(-2.84%)
Feb 05, 2018 19.55 19.55 19.10 19.32 57,282 -0.24(-1.21%)
Feb 02, 2018 20.14 20.14 19.53 19.55 125,186 -0.80(-3.91%)
Feb 01, 2018 20.15 20.35 20.12 20.35 11,974 +0.02(+0.12%)
Jan 31, 2018 20.26 20.39 19.87 20.33 45,250 +0.19(+0.97%)
Jan 30, 2018 20.38 20.45 20.01 20.13 123,671 -0.14(-0.70%)
Jan 29, 2018 20.81 20.81 20.24 20.28 73,203 -0.62(-2.95%)
Jan 26, 2018 20.84 20.98 20.79 20.89 21,499 +0.11(+0.55%)
Jan 25, 2018 21.35 21.37 20.69 20.78 97,831 -0.47(-2.23%)
Jan 24, 2018 21.04 21.36 21.04 21.25 108,575 +0.60(+2.89%)
Jan 23, 2018 20.14 20.69 20.00 20.65 23,994 +0.40(+1.97%)
Jan 22, 2018 20.31 20.36 20.13 20.26 28,092 +0.09(+0.42%)
Jan 19, 2018 20.33 20.36 20.17 20.17 35,181 +0.04(+0.18%)
Jan 18, 2018 20.46 20.50 20.11 20.13 19,597 -0.36(-1.75%)
Jan 17, 2018 20.73 20.98 20.49 20.49 51,468 -0.34(-1.64%)
Jan 16, 2018 20.56 20.86 20.48 20.83 72,277 +0.41(+2.00%)
Jan 12, 2018 20.43 20.43 20.43 0 +0.48(+2.42%)
Jan 11, 2018 19.96 20.00 19.90 19.94 28,178 +0.11(+0.57%)
Jan 10, 2018 19.83 22,943 +0.15(+0.77%)
Jan 09, 2018 19.72 19.78 19.45 19.68 43,348 -0.13(-0.66%)
Jan 08, 2018 20.01 20.06 19.78 19.81 28,492 -0.19(-0.96%)
Jan 05, 2018 20.00 20.10 19.91 20.00 50,054 -0.12(-0.61%)
Jan 04, 2018 20.07 20.12 19.86 20.12 97,800 +0.13(+0.66%)
Jan 03, 2018 20.16 20.16 19.68 19.99 136,977 -0.18(-0.89%)
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.