Sprott Gold Miners ETF (NY: SGDM )

31.59 +0.52 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.95 26.34 25.73 26.26 14,618 +0.32(+1.22%)
Aug 30, 2021 26.42 26.42 25.87 25.95 25,887 -0.49(-1.85%)
Aug 27, 2021 25.59 26.48 25.59 26.44 24,132 +0.96(+3.76%)
Aug 26, 2021 25.41 25.72 25.24 25.48 15,907 +0.05(+0.19%)
Aug 25, 2021 25.85 25.85 25.17 25.43 30,110 -0.58(-2.21%)
Aug 24, 2021 26.08 26.17 25.78 26.00 22,145 +0.02(+0.09%)
Aug 23, 2021 25.38 26.12 25.30 25.98 45,176 +1.13(+4.53%)
Aug 20, 2021 24.80 25.07 24.67 24.85 34,723 +0.04(+0.15%)
Aug 19, 2021 25.29 25.29 24.75 24.82 84,847 -0.56(-2.19%)
Aug 18, 2021 26.13 26.13 25.17 25.37 53,292 -0.71(-2.72%)
Aug 17, 2021 26.36 26.50 26.01 26.08 13,506 -0.33(-1.23%)
Aug 16, 2021 26.51 26.58 26.23 26.41 21,362 -0.11(-0.42%)
Aug 13, 2021 26.19 26.61 26.19 26.52 18,127 +0.60(+2.31%)
Aug 12, 2021 26.24 26.24 25.71 25.92 37,538 -0.47(-1.78%)
Aug 11, 2021 26.08 26.57 26.08 26.39 20,688 +0.56(+2.15%)
Aug 10, 2021 26.08 26.13 25.74 25.83 36,048 -0.28(-1.06%)
Aug 09, 2021 26.45 26.61 26.04 26.11 36,103 -0.69(-2.57%)
Aug 06, 2021 26.88 26.94 26.49 26.80 29,876 -0.71(-2.58%)
Aug 05, 2021 28.08 28.08 27.51 27.51 42,109 -0.52(-1.85%)
Aug 04, 2021 28.37 28.76 27.98 28.03 11,906 +0.01(+0.03%)
Aug 03, 2021 27.78 28.08 27.78 28.02 6,600 +0.20(+0.71%)
Aug 02, 2021 27.76 27.93 27.69 27.82 14,062 -0.17(-0.60%)
Jul 30, 2021 27.80 28.19 27.78 27.99 21,660 -0.03(-0.11%)
Jul 29, 2021 27.68 28.20 27.68 28.02 34,393 +0.81(+2.96%)
Jul 28, 2021 26.70 27.21 26.64 27.21 18,136 +0.51(+1.90%)
Jul 27, 2021 26.82 26.82 26.46 26.70 27,151 -0.10(-0.36%)
Jul 26, 2021 26.36 26.92 26.36 26.80 18,958 +0.45(+1.71%)
Jul 23, 2021 26.48 26.48 26.13 26.35 22,979 -0.29(-1.08%)
Jul 22, 2021 26.91 26.91 26.31 26.64 23,893 -0.24(-0.89%)
Jul 21, 2021 26.34 26.97 26.34 26.88 17,035 +0.39(+1.48%)
Jul 20, 2021 26.62 26.84 26.29 26.48 12,833 +0.15(+0.58%)
Jul 19, 2021 26.66 26.72 26.08 26.33 45,306 -0.62(-2.31%)
Jul 16, 2021 27.72 27.72 26.88 26.95 24,797 -0.87(-3.13%)
Jul 15, 2021 27.68 27.85 27.37 27.83 20,375 +0.14(+0.52%)
Jul 14, 2021 27.87 28.01 27.56 27.68 31,511 +0.30(+1.09%)
Jul 13, 2021 26.98 27.77 26.98 27.39 14,001 +0.48(+1.78%)
Jul 12, 2021 27.19 27.39 26.89 26.91 15,683 -0.43(-1.58%)
Jul 09, 2021 26.87 27.45 26.87 27.34 13,426 +0.67(+2.52%)
Jul 08, 2021 27.60 27.60 26.59 26.67 81,101 -0.87(-3.17%)
Jul 07, 2021 27.78 27.78 27.41 27.54 14,003 -0.12(-0.42%)
Jul 06, 2021 27.94 28.04 27.34 27.65 27,959 +0.14(+0.52%)
Jul 02, 2021 27.40 27.63 27.28 27.51 10,484 +0.37(+1.38%)
Jul 01, 2021 27.44 27.44 26.96 27.14 29,721 +0.03(+0.11%)
Jun 30, 2021 26.82 27.17 26.82 27.11 41,340 +0.31(+1.14%)
Jun 29, 2021 26.72 27.09 26.37 26.80 16,251 -0.25(-0.93%)
Jun 28, 2021 27.22 27.40 26.90 27.05 33,544 -0.35(-1.28%)
Jun 25, 2021 27.91 27.91 27.36 27.40 19,699 -0.14(-0.49%)
Jun 24, 2021 27.74 27.84 27.42 27.54 28,822 -0.08(-0.29%)
Jun 23, 2021 28.09 28.23 27.62 27.62 31,411 -0.23(-0.81%)
Jun 22, 2021 27.82 27.82 27.60 27.85 14,414 -0.05(-0.17%)
Jun 21, 2021 27.75 28.00 27.49 27.89 15,006 +0.43(+1.56%)
Jun 18, 2021 28.18 28.26 27.46 27.46 26,007 -0.59(-2.11%)
Jun 17, 2021 28.75 28.99 28.00 28.06 45,705 -1.66(-5.58%)
Jun 16, 2021 30.11 30.44 29.71 29.71 16,400 -0.42(-1.38%)
Jun 15, 2021 30.43 30.43 30.00 30.13 19,917 -0.29(-0.97%)
Jun 14, 2021 30.16 30.59 30.05 30.42 26,173 -0.18(-0.59%)
Jun 11, 2021 30.93 31.01 30.50 30.61 9,260 -0.52(-1.66%)
Jun 10, 2021 30.43 31.12 30.40 31.12 14,979 +0.82(+2.72%)
Jun 09, 2021 30.44 30.52 30.30 30.30 6,757 -0.00(-0.00%)
Jun 08, 2021 30.54 30.68 30.29 30.30 33,303 -0.39(-1.28%)
Jun 07, 2021 30.53 30.71 30.44 30.69 16,813 +0.04(+0.12%)
Jun 04, 2021 30.53 30.83 30.44 30.65 25,865 +0.48(+1.59%)
Jun 03, 2021 30.62 30.62 30.07 30.17 49,413 -1.08(-3.47%)
Jun 02, 2021 31.45 31.45 31.09 31.26 19,987 +0.11(+0.34%)
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.