Indicators

Sprott Gold Miners ETF (NY: SGDM )

28.13 -0.07 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.95	22.28	21.95	22.24	5,036	+0.44(+2.00%)
Nov 27, 2019	21.70	21.85	21.59	21.81	8,918	-0.06(-0.26%)
Nov 26, 2019	21.40	21.89	21.35	21.86	121,940	+0.38(+1.77%)
Nov 25, 2019	21.73	21.78	21.47	21.48	38,998	-0.29(-1.31%)
Nov 22, 2019	22.01	22.01	21.76	21.77	15,214	-0.14(-0.65%)
Nov 21, 2019	22.39	22.43	21.86	21.91	12,402	-0.51(-2.30%)
Nov 20, 2019	22.21	22.48	22.18	22.43	10,596	+0.19(+0.86%)
Nov 19, 2019	22.02	22.50	22.02	22.23	16,915	+0.08(+0.37%)
Nov 18, 2019	21.85	22.25	21.74	22.15	20,150	+0.28(+1.29%)
Nov 15, 2019	21.95	22.18	21.87	21.87	23,713	-0.17(-0.76%)
Nov 14, 2019	22.05	22.17	21.90	22.04	15,489	+0.11(+0.51%)
Nov 13, 2019	21.80	22.05	21.80	21.93	17,946	+0.31(+1.45%)
Nov 12, 2019	21.39	21.66	21.28	21.62	18,124	+0.24(+1.11%)
Nov 11, 2019	21.49	21.58	21.33	21.38	18,533	-0.17(-0.80%)
Nov 08, 2019	21.37	21.65	21.37	21.55	36,829	-0.06(-0.26%)
Nov 07, 2019	22.10	22.10	21.42	21.61	31,247	-0.62(-2.79%)
Nov 06, 2019	22.04	22.37	22.02	22.23	17,935	+0.27(+1.22%)
Nov 05, 2019	22.05	22.13	21.77	21.96	14,033	-0.46(-2.04%)
Nov 04, 2019	22.79	22.79	22.41	22.42	26,472	-0.40(-1.75%)

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.