Sprott Gold Miners ETF (NY: SGDM )

26.20 +0.44 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 25.61 26.30 25.28 26.20 25,074 +0.44(+1.71%)
Apr 22, 2024 25.95 26.36 25.72 25.76 45,455 -1.08(-4.02%)
Apr 19, 2024 26.58 26.97 26.58 26.84 26,941 +0.31(+1.17%)
Apr 18, 2024 26.77 26.77 26.40 26.53 21,597 +0.12(+0.45%)
Apr 17, 2024 26.20 26.60 26.13 26.41 29,848 +0.37(+1.42%)
Apr 16, 2024 26.29 26.29 25.62 26.04 26,793 -0.31(-1.18%)
Apr 15, 2024 27.05 27.05 26.01 26.35 42,493 -0.30(-1.13%)
Apr 12, 2024 27.54 28.09 26.44 26.65 70,184 -0.36(-1.33%)
Apr 11, 2024 27.01 27.07 26.55 27.01 22,033 +0.23(+0.86%)
Apr 10, 2024 26.30 26.98 26.26 26.78 32,726 -0.24(-0.89%)
Apr 09, 2024 26.96 27.31 26.88 27.02 100,958 +0.40(+1.49%)
Apr 08, 2024 26.95 27.25 26.31 26.62 75,285 -0.02(-0.08%)
Apr 05, 2024 26.01 26.85 25.96 26.65 35,240 +0.67(+2.57%)
Apr 04, 2024 26.29 26.29 25.88 25.98 37,677 -0.22(-0.82%)
Apr 03, 2024 25.71 26.31 25.71 26.20 40,635 +0.50(+1.93%)
Apr 02, 2024 25.83 25.85 25.52 25.70 41,362 +0.02(+0.08%)
Apr 01, 2024 25.91 26.00 25.38 25.68 45,683 +0.34(+1.34%)
Mar 28, 2024 25.00 25.40 24.91 25.34 81,194 +0.57(+2.30%)
Mar 27, 2024 23.97 24.77 23.97 24.77 19,487 +0.91(+3.81%)
Mar 26, 2024 24.19 24.19 23.84 23.86 35,042 +0.09(+0.38%)
Mar 25, 2024 23.81 24.15 23.77 23.77 42,525 +0.08(+0.34%)
Mar 22, 2024 23.80 24.01 23.61 23.69 25,243 -0.28(-1.17%)
Mar 21, 2024 24.37 24.67 23.97 23.97 28,279 -0.16(-0.66%)
Mar 20, 2024 23.22 24.40 23.18 24.13 41,150 +0.82(+3.52%)
Mar 19, 2024 23.59 23.60 23.27 23.31 24,333 -0.47(-1.98%)
Mar 18, 2024 23.87 23.90 23.64 23.78 16,886 -0.08(-0.35%)
Mar 15, 2024 23.71 23.90 23.60 23.87 15,942 +0.06(+0.23%)
Mar 14, 2024 23.87 23.98 23.63 23.81 96,705 -0.31(-1.29%)
Mar 13, 2024 23.77 24.23 23.77 24.12 20,573 +0.47(+1.99%)
Mar 12, 2024 23.67 23.72 23.37 23.65 24,297 -0.39(-1.62%)
Mar 11, 2024 23.74 24.14 23.74 24.04 54,437 +0.22(+0.92%)
Mar 08, 2024 23.97 24.02 23.70 23.82 51,734 -0.02(-0.08%)
Mar 07, 2024 23.74 23.84 23.60 23.84 31,559 +0.37(+1.58%)
Mar 06, 2024 23.46 23.68 23.30 23.47 46,270 +0.29(+1.25%)
Mar 05, 2024 23.21 23.33 23.05 23.18 32,193 +0.23(+1.00%)
Mar 04, 2024 21.97 22.95 21.97 22.95 56,597 +0.97(+4.41%)
Mar 01, 2024 21.45 22.06 21.15 21.98 38,221 +0.69(+3.24%)
Feb 29, 2024 21.23 21.43 21.20 21.29 28,653 +0.53(+2.55%)
Feb 28, 2024 20.89 20.91 20.74 20.76 27,312 -0.27(-1.28%)
Feb 27, 2024 21.30 21.32 20.96 21.03 23,053 -0.15(-0.73%)
Feb 26, 2024 21.35 21.35 21.11 21.18 40,373 -0.16(-0.76%)
Feb 23, 2024 21.42 21.77 21.12 21.35 25,175 +0.01(+0.07%)
Feb 22, 2024 21.72 21.72 21.31 21.33 40,091 -0.60(-2.72%)
Feb 21, 2024 21.89 22.09 21.57 21.93 31,100 +0.08(+0.38%)
Feb 20, 2024 22.01 22.10 21.77 21.85 24,234 -0.05(-0.24%)
Feb 16, 2024 21.58 22.01 21.58 21.90 28,683 +0.22(+1.01%)
Feb 15, 2024 21.20 21.83 21.20 21.68 50,222 +0.70(+3.34%)
Feb 14, 2024 20.98 21.04 20.72 20.98 34,067 +0.13(+0.62%)
Feb 13, 2024 21.83 21.83 20.75 20.85 80,367 -1.51(-6.77%)
Feb 12, 2024 22.12 22.45 22.09 22.36 15,746 +0.26(+1.18%)
Feb 09, 2024 22.35 22.35 21.90 22.10 29,811 -0.24(-1.06%)
Feb 08, 2024 22.42 22.67 22.28 22.34 59,075 -0.15(-0.67%)
Feb 07, 2024 22.59 22.65 22.42 22.49 44,676 -0.12(-0.55%)
Feb 06, 2024 22.44 22.70 22.39 22.61 60,981 +0.27(+1.22%)
Feb 05, 2024 22.44 22.56 22.23 22.34 21,101 -0.53(-2.30%)
Feb 02, 2024 22.93 23.00 22.53 22.87 26,372 -0.58(-2.49%)
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.