Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

30.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.07 28.17 27.62 27.85 83,321 -0.27(-0.95%)
Mar 30, 2023 28.09 28.19 27.86 28.11 116,734 +0.35(+1.28%)
Mar 29, 2023 27.82 28.10 27.63 27.76 26,141 -0.28(-0.98%)
Mar 28, 2023 27.53 28.03 27.21 28.03 31,532 +0.68(+2.49%)
Mar 27, 2023 26.77 27.35 26.54 27.35 25,342 +0.05(+0.18%)
Mar 24, 2023 27.09 27.49 26.90 27.30 50,615 +0.24(+0.87%)
Mar 23, 2023 26.72 27.33 26.62 27.07 118,472 +0.56(+2.12%)
Mar 22, 2023 26.00 26.90 25.89 26.50 42,073 +0.59(+2.28%)
Mar 21, 2023 26.47 26.47 25.63 25.91 45,859 -0.92(-3.42%)
Mar 20, 2023 26.83 27.01 26.56 26.83 56,033 +0.18(+0.66%)
Mar 17, 2023 25.16 26.93 25.16 26.65 78,254 +1.50(+5.97%)
Mar 16, 2023 25.39 25.39 24.65 25.15 383,751 -0.12(-0.47%)
Mar 15, 2023 25.79 25.79 25.02 25.27 52,046 +0.07(+0.27%)
Mar 14, 2023 25.11 25.35 24.79 25.20 28,242 +0.12(+0.47%)
Mar 13, 2023 24.40 25.18 24.40 25.08 33,942 +1.55(+6.59%)
Mar 10, 2023 23.73 24.12 23.52 23.53 25,612 +0.29(+1.26%)
Mar 09, 2023 23.61 23.73 23.16 23.24 33,045 -0.08(-0.34%)
Mar 08, 2023 23.69 24.02 23.22 23.32 29,746 -0.11(-0.46%)
Mar 07, 2023 24.16 24.17 23.36 23.43 35,358 -1.07(-4.35%)
Mar 06, 2023 24.73 24.76 24.36 24.49 18,378 -0.37(-1.51%)
Mar 03, 2023 24.60 24.88 24.44 24.87 18,431 +0.42(+1.73%)
Mar 02, 2023 24.37 24.47 24.20 24.44 20,393 -0.06(-0.24%)
Mar 01, 2023 24.03 24.59 24.03 24.50 26,234 +0.66(+2.77%)
Feb 28, 2023 23.62 24.03 23.45 23.84 16,950 +0.23(+0.96%)
Feb 27, 2023 23.47 23.69 23.41 23.62 11,226 +0.31(+1.31%)
Feb 24, 2023 22.94 23.37 22.81 23.31 24,192 +0.01(+0.04%)
Feb 23, 2023 23.49 23.57 23.24 23.30 11,121 -0.20(-0.84%)
Feb 22, 2023 23.76 23.86 23.35 23.50 41,226 -0.37(-1.57%)
Feb 21, 2023 24.04 24.20 23.73 23.87 35,688 -0.27(-1.10%)
Feb 17, 2023 24.08 24.19 23.65 24.14 14,011 -0.31(-1.27%)
Feb 16, 2023 24.21 24.65 23.95 24.45 21,148 +0.00(+0.02%)
Feb 15, 2023 24.55 24.57 24.33 24.44 25,814 -0.63(-2.52%)
Feb 14, 2023 25.01 25.29 24.68 25.07 17,623 -0.06(-0.24%)
Feb 13, 2023 25.16 25.29 24.88 25.13 17,878 -0.08(-0.31%)
Feb 10, 2023 25.33 25.47 25.05 25.21 10,831 -0.20(-0.78%)
Feb 09, 2023 26.13 26.14 25.25 25.41 17,703 -0.56(-2.16%)
Feb 08, 2023 26.21 26.21 25.85 25.97 37,387 -0.05(-0.19%)
Feb 07, 2023 25.86 26.17 25.46 26.02 74,997 +0.28(+1.07%)
Feb 06, 2023 25.87 25.91 25.38 25.75 95,006 -0.30(-1.14%)
Feb 03, 2023 26.69 26.69 25.93 26.04 48,799 -1.01(-3.72%)
Feb 02, 2023 27.99 27.99 26.82 27.05 27,014 -0.87(-3.11%)
Feb 01, 2023 27.33 28.22 27.09 27.91 30,594 +0.58(+2.13%)
Jan 31, 2023 26.92 27.40 26.89 27.33 18,729 +0.29(+1.06%)
Jan 30, 2023 27.45 27.59 26.90 27.05 26,252 -0.55(-2.00%)
Jan 27, 2023 27.65 27.72 27.34 27.60 23,560 -0.21(-0.74%)
Jan 26, 2023 28.15 28.15 27.51 27.81 35,783 -0.37(-1.33%)
Jan 25, 2023 27.25 28.28 27.25 28.18 332,518 +0.46(+1.67%)
Jan 24, 2023 27.24 27.80 27.08 27.72 362,959 +0.34(+1.22%)
Jan 23, 2023 27.07 27.38 27.00 27.38 16,720 -0.01(-0.04%)
Jan 20, 2023 26.85 27.45 26.75 27.39 23,173 +0.29(+1.06%)
Jan 19, 2023 26.56 27.21 26.43 27.11 38,064 +0.67(+2.52%)
Jan 18, 2023 26.98 26.98 26.40 26.44 32,397 -0.12(-0.47%)
Jan 17, 2023 27.32 27.32 26.43 26.56 30,320 -0.95(-3.47%)
Jan 13, 2023 27.22 27.64 27.22 27.52 22,862 +0.32(+1.19%)
Jan 12, 2023 27.12 27.24 26.70 27.20 34,927 +0.52(+1.96%)
Jan 11, 2023 27.03 27.04 26.38 26.67 37,547 -0.08(-0.29%)
Jan 10, 2023 26.37 26.75 26.31 26.75 28,703 +0.36(+1.34%)
Jan 09, 2023 26.85 26.88 26.34 26.40 66,147 -0.16(-0.59%)
Jan 06, 2023 26.39 26.82 26.06 26.55 56,187 +0.49(+1.90%)
Jan 05, 2023 25.78 26.08 25.58 26.06 50,027 -0.27(-1.01%)
Jan 04, 2023 25.66 26.44 25.64 26.33 161,825 +1.22(+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.