Sprott Gold Miners ETF (NY: SGDM )

28.45 +0.66 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 27.64 28.30 27.64 27.79 15,917 +0.35(+1.28%)
May 23, 2024 27.81 28.00 27.40 27.44 15,890 -0.57(-2.02%)
May 22, 2024 28.90 28.90 27.89 28.01 19,123 -1.11(-3.83%)
May 21, 2024 29.12 29.20 28.94 29.12 26,033 -0.12(-0.41%)
May 20, 2024 29.07 29.46 28.86 29.24 39,487 +0.43(+1.49%)
May 17, 2024 28.39 28.86 28.39 28.81 27,756 +0.68(+2.42%)
May 16, 2024 28.06 28.20 27.80 28.13 30,017 -0.07(-0.25%)
May 15, 2024 28.04 28.31 27.70 28.20 25,178 +0.47(+1.71%)
May 14, 2024 27.59 27.73 27.56 27.73 13,515 +0.36(+1.33%)
May 13, 2024 27.74 27.74 27.22 27.36 14,457 -0.38(-1.36%)
May 10, 2024 28.17 28.17 27.74 27.74 29,378 +0.01(+0.04%)
May 09, 2024 27.11 27.80 27.11 27.73 28,893 +0.85(+3.16%)
May 08, 2024 26.59 27.14 26.59 26.88 15,960 +0.01(+0.04%)
May 07, 2024 26.85 27.04 26.74 26.87 29,946 -0.03(-0.11%)
May 06, 2024 26.80 27.10 26.80 26.90 17,850 +0.57(+2.16%)
May 03, 2024 26.62 26.62 26.13 26.33 30,266 +0.00(+0.00%)
May 02, 2024 26.31 26.56 26.12 26.33 14,015 -0.11(-0.42%)
May 01, 2024 26.42 27.21 26.21 26.44 30,991 +0.23(+0.88%)
Apr 30, 2024 26.82 26.88 26.20 26.21 41,517 -1.08(-3.96%)
Apr 29, 2024 27.50 27.50 26.91 27.29 31,400 +0.09(+0.33%)
Apr 26, 2024 27.33 27.39 27.09 27.20 21,776 +0.18(+0.67%)
Apr 25, 2024 26.21 27.25 26.15 27.02 30,150 +0.84(+3.21%)
Apr 24, 2024 26.06 26.29 26.05 26.18 17,582 -0.02(-0.08%)
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%)
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.