Sprott Active Gold & Silver Miners ETF (NQ:GBUG)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	43.80	44.50	43.57	43.86	57,064	+0.87(+2.03%)
Apr 29, 2026	43.75	44.09	42.85	42.98	59,631	-1.46(-3.29%)
Apr 28, 2026	45.21	45.37	43.88	44.45	73,892	-1.94(-4.19%)
Apr 27, 2026	46.86	46.86	45.95	46.39	45,386	-0.45(-0.96%)
Apr 24, 2026	46.69	46.94	46.23	46.84	35,939	+0.36(+0.78%)
Apr 23, 2026	47.36	47.65	45.40	46.48	42,584	-1.16(-2.44%)
Apr 22, 2026	47.31	48.17	47.31	47.64	54,466	+0.89(+1.90%)
Apr 21, 2026	49.41	49.68	46.70	46.75	104,135	-3.13(-6.28%)
Apr 20, 2026	49.90	50.19	49.37	49.88	57,566	-0.76(-1.50%)
Apr 17, 2026	50.37	51.46	50.27	50.64	60,963	+1.62(+3.30%)
Apr 16, 2026	50.02	50.07	48.95	49.02	47,068	-0.10(-0.20%)
Apr 15, 2026	49.98	50.30	48.92	49.12	51,545	-1.26(-2.50%)
Apr 14, 2026	50.00	50.70	49.70	50.38	57,471	+1.06(+2.15%)
Apr 13, 2026	48.25	49.35	48.19	49.32	27,543	+0.08(+0.16%)
Apr 10, 2026	49.14	49.56	48.79	49.24	27,258	+0.47(+0.96%)
Apr 09, 2026	49.11	49.41	48.02	48.77	48,241	+0.28(+0.57%)
Apr 08, 2026	50.25	50.40	47.72	48.49	76,568	+1.38(+2.94%)
Apr 07, 2026	46.19	47.20	45.28	47.11	61,731	+0.65(+1.40%)
Apr 06, 2026	46.30	47.00	46.20	46.46	82,391	-0.26(-0.56%)
Apr 02, 2026	44.67	47.29	44.03	46.72	76,789	-1.08(-2.26%)
Apr 01, 2026	47.00	48.56	46.35	47.80	111,661	+2.36(+5.19%)
Mar 31, 2026	43.27	45.52	43.27	45.44	104,153	+3.13(+7.40%)
Mar 30, 2026	42.85	43.49	41.77	42.31	97,555	+0.15(+0.34%)
Mar 27, 2026	40.23	42.93	40.23	42.16	64,140	+1.37(+3.37%)
Mar 26, 2026	41.77	42.68	40.52	40.79	61,775	-2.18(-5.07%)
Mar 25, 2026	43.53	43.65	42.63	42.97	92,907	+1.43(+3.44%)
Mar 24, 2026	40.97	41.81	40.12	41.54	88,509	+0.35(+0.86%)
Mar 23, 2026	40.01	42.32	39.70	41.19	177,991	+1.69(+4.27%)
Mar 20, 2026	40.79	41.28	39.00	39.50	152,013	-1.78(-4.31%)
Mar 19, 2026	40.00	41.39	39.03	41.28	229,254	-2.63(-6.00%)
Mar 18, 2026	45.29	45.37	43.80	43.91	216,201	-3.33(-7.05%)
Mar 17, 2026	47.70	48.64	46.98	47.24	72,929	-0.43(-0.91%)
Mar 16, 2026	46.77	48.57	46.60	47.67	87,841	+0.95(+2.04%)
Mar 13, 2026	50.09	50.09	46.49	46.72	177,019	-3.20(-6.41%)
Mar 12, 2026	51.40	51.51	49.63	49.92	113,522	-1.00(-1.96%)
Mar 11, 2026	51.81	51.81	50.17	50.92	66,964	-1.49(-2.84%)
Mar 10, 2026	52.41	53.33	51.76	52.41	85,144	+1.05(+2.05%)
Mar 09, 2026	50.15	51.43	48.09	51.36	88,259	+0.09(+0.17%)
Mar 06, 2026	50.28	51.86	49.49	51.27	126,837	-0.06(-0.12%)
Mar 05, 2026	53.69	53.69	50.30	51.33	211,638	-2.38(-4.43%)
Mar 04, 2026	54.48	55.00	52.52	53.71	66,256	+0.64(+1.21%)
Mar 03, 2026	54.21	54.44	51.65	53.07	247,992	-4.87(-8.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.