Sprott Gold Miners ETF (NY: SGDM )

30.30 +0.24 (+0.80%)

Official Closing Price Updated: 6:30 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	30.41	30.42	30.20	30.30	16,558	+0.24(+0.80%)
Nov 21, 2024	29.90	30.17	29.77	30.06	18,174	+0.39(+1.31%)
Nov 20, 2024	29.46	29.68	29.39	29.67	21,934	+0.13(+0.45%)
Nov 19, 2024	29.18	29.59	29.04	29.54	26,822	+0.59(+2.05%)
Nov 18, 2024	28.50	29.18	28.50	28.95	21,199	+1.07(+3.83%)
Nov 15, 2024	28.01	28.25	27.71	27.88	28,023	-0.14(-0.50%)
Nov 14, 2024	27.65	28.16	27.53	28.02	26,242	+0.17(+0.61%)
Nov 13, 2024	28.29	28.53	27.84	27.85	41,580	-0.43(-1.52%)
Nov 12, 2024	28.45	28.62	27.94	28.28	57,459	-0.57(-1.98%)
Nov 11, 2024	29.38	29.50	28.41	28.85	94,243	-1.55(-5.10%)
Nov 08, 2024	30.46	30.60	30.12	30.40	53,469	-0.25(-0.81%)
Nov 07, 2024	30.32	30.81	29.96	30.65	60,559	+0.34(+1.13%)
Nov 06, 2024	30.01	30.40	29.00	30.31	55,752	-0.73(-2.35%)
Nov 05, 2024	31.05	31.36	30.89	31.04	21,561	+0.17(+0.54%)
Nov 04, 2024	31.32	31.32	30.81	30.87	18,361	-0.23(-0.74%)
Nov 01, 2024	31.61	31.67	31.05	31.10	10,360	-0.37(-1.17%)
Oct 31, 2024	31.91	31.91	31.11	31.47	33,672	-0.73(-2.27%)
Oct 30, 2024	32.57	32.57	31.92	32.20	22,260	-0.40(-1.23%)
Oct 29, 2024	32.38	32.68	32.24	32.60	24,169	+0.40(+1.24%)
Oct 28, 2024	32.18	32.29	32.13	32.20	23,543	-0.12(-0.37%)
Oct 25, 2024	32.68	32.68	32.17	32.32	29,575	-0.57(-1.73%)
Oct 24, 2024	33.82	34.05	32.28	32.89	42,275	-0.79(-2.35%)
Oct 23, 2024	33.77	33.89	33.37	33.68	30,329	-0.39(-1.14%)
Oct 22, 2024	33.92	34.14	33.70	34.07	34,264	+0.54(+1.61%)
Oct 21, 2024	33.77	34.09	33.39	33.53	48,489	+0.11(+0.33%)
Oct 18, 2024	32.05	33.56	32.05	33.42	34,073	+1.40(+4.37%)
Oct 17, 2024	32.01	32.33	31.89	32.02	27,133	+0.19(+0.60%)
Oct 16, 2024	32.08	32.30	31.77	31.83	21,188	+0.16(+0.50%)
Oct 15, 2024	31.20	31.74	31.15	31.67	24,185	+0.51(+1.64%)
Oct 14, 2024	31.22	31.34	30.90	31.16	28,311	-0.04(-0.13%)
Oct 11, 2024	31.25	31.61	31.20	31.20	13,120	+0.12(+0.39%)
Oct 10, 2024	30.23	31.10	30.23	31.08	29,679	+0.86(+2.85%)
Oct 09, 2024	30.09	30.22	29.80	30.22	16,050	-0.10(-0.31%)
Oct 08, 2024	30.19	30.35	29.94	30.32	8,333	+0.05(+0.15%)
Oct 07, 2024	30.58	30.58	30.15	30.27	18,355	-0.57(-1.85%)
Oct 04, 2024	30.83	31.30	30.69	30.84	112,820	-0.05(-0.16%)
Oct 03, 2024	30.91	30.91	30.59	30.89	27,153	-0.25(-0.80%)
Oct 02, 2024	31.33	31.49	30.97	31.14	12,392	-0.16(-0.52%)
Oct 01, 2024	31.20	31.49	31.06	31.30	15,339	+0.32(+1.04%)
Sep 30, 2024	31.07	31.07	30.60	30.98	30,184	-0.35(-1.12%)
Sep 27, 2024	32.28	32.28	31.29	31.33	26,462	-1.03(-3.18%)
Sep 26, 2024	32.30	32.59	32.07	32.36	26,823	+0.13(+0.40%)
Sep 25, 2024	32.08	32.44	32.08	32.23	30,898	+0.08(+0.25%)
Sep 24, 2024	31.64	32.29	31.52	32.15	30,785	+0.71(+2.25%)
Sep 23, 2024	31.72	32.05	31.36	31.44	24,020	-0.15(-0.46%)
Sep 20, 2024	31.49	31.70	31.30	31.59	20,291	+0.52(+1.67%)
Sep 19, 2024	31.61	31.75	30.65	31.07	28,187	+0.48(+1.57%)
Sep 18, 2024	31.39	32.13	30.59	30.59	22,025	-0.61(-1.97%)
Sep 17, 2024	31.24	31.55	31.09	31.20	17,119	-0.29(-0.91%)
Sep 16, 2024	31.55	31.59	31.14	31.49	18,934	-0.10(-0.32%)
Sep 13, 2024	31.46	31.86	31.37	31.59	19,718	+0.52(+1.67%)
Sep 12, 2024	30.19	31.26	30.00	31.07	27,119	+1.39(+4.68%)
Sep 11, 2024	29.53	29.69	29.11	29.68	26,580	+0.09(+0.30%)
Sep 10, 2024	29.21	29.62	28.97	29.59	10,160	+0.52(+1.79%)
Sep 09, 2024	28.92	29.19	28.92	29.07	10,129	+0.30(+1.04%)
Sep 06, 2024	29.53	29.53	28.62	28.77	10,855	-0.73(-2.47%)
Sep 05, 2024	29.70	29.86	29.50	29.50	13,113	+0.27(+0.92%)
Sep 04, 2024	29.25	29.52	29.09	29.23	23,126	-0.20(-0.68%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Sprott Gold Miners ETF (NY: SGDM )

Historical Prices