Sprott Gold Miners ETF (NY: SGDM )

26.06 +0.67 (+2.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 25.45 26.13 25.03 26.06 46,206 +0.67(+2.64%)
Jun 23, 2022 26.37 26.57 25.13 25.39 31,143 -0.99(-3.75%)
Jun 22, 2022 26.67 26.89 26.38 26.38 17,129 -0.35(-1.31%)
Jun 21, 2022 26.58 26.92 26.50 26.73 16,325 +0.23(+0.87%)
Jun 17, 2022 26.68 26.68 26.29 26.50 15,136 -0.32(-1.20%)
Jun 16, 2022 26.07 26.88 25.74 26.82 19,933 +0.42(+1.60%)
Jun 15, 2022 26.83 26.83 25.71 26.40 36,284 +0.35(+1.34%)
Jun 14, 2022 26.78 26.86 25.76 26.05 80,572 -0.80(-2.98%)
Jun 13, 2022 27.49 27.87 26.81 26.85 313,679 -1.76(-6.15%)
Jun 10, 2022 26.96 28.78 26.70 28.61 30,599 +1.22(+4.45%)
Jun 09, 2022 28.20 28.21 27.24 27.39 25,086 -0.94(-3.33%)
Jun 08, 2022 28.39 28.55 28.19 28.33 9,581 -0.19(-0.67%)
Jun 07, 2022 28.24 28.60 28.20 28.52 22,836 +0.26(+0.90%)
Jun 06, 2022 28.76 28.85 28.05 28.27 22,756 -0.39(-1.36%)
Jun 03, 2022 28.89 29.10 28.58 28.66 18,554 -0.56(-1.92%)
Jun 02, 2022 28.18 29.39 28.18 29.22 21,972 +1.34(+4.81%)
Jun 01, 2022 27.82 28.01 27.59 27.88 9,709 +0.26(+0.94%)
May 31, 2022 28.04 28.41 27.42 27.62 18,059 -0.46(-1.64%)
May 27, 2022 28.36 28.37 27.91 28.08 14,991 +0.03(+0.11%)
May 26, 2022 28.28 28.48 27.95 28.05 37,697 -0.33(-1.16%)
May 25, 2022 28.18 28.42 27.97 28.38 20,845 -0.09(-0.32%)
May 24, 2022 28.08 28.67 27.94 28.47 28,716 +0.41(+1.46%)
May 23, 2022 28.24 28.53 27.91 28.06 81,318 +0.22(+0.79%)
May 20, 2022 27.97 27.97 27.46 27.84 21,009 -0.14(-0.50%)
May 19, 2022 27.00 28.13 27.00 27.98 26,657 +1.46(+5.50%)
May 18, 2022 27.09 27.09 26.47 26.52 32,383 -0.64(-2.35%)
May 17, 2022 27.37 27.67 27.07 27.16 23,844 +0.07(+0.26%)
May 16, 2022 26.92 27.20 26.87 27.09 21,078 +0.14(+0.52%)
May 13, 2022 26.40 27.23 26.36 26.95 42,055 +0.48(+1.81%)
May 12, 2022 27.27 27.27 26.04 26.47 69,765 -1.34(-4.82%)
May 11, 2022 28.24 28.53 27.70 27.81 22,518 +0.02(+0.07%)
May 10, 2022 28.56 28.70 27.51 27.79 32,052 -0.46(-1.62%)
May 09, 2022 29.09 29.15 28.16 28.25 33,148 -1.58(-5.31%)
May 06, 2022 29.93 30.16 29.65 29.83 18,758 -0.33(-1.09%)
May 05, 2022 31.24 31.46 29.69 30.16 35,256 -0.73(-2.36%)
May 04, 2022 30.19 30.98 30.00 30.89 28,862 +0.65(+2.15%)
May 03, 2022 29.99 30.43 29.87 30.24 20,504 +0.53(+1.78%)
May 02, 2022 29.43 29.71 29.12 29.71 52,783 -0.50(-1.66%)
Apr 29, 2022 30.89 31.03 30.21 30.21 32,025 -0.24(-0.79%)
Apr 28, 2022 30.00 30.55 29.78 30.45 104,829 +0.52(+1.74%)
Apr 27, 2022 30.23 30.36 29.85 29.93 30,786 -0.24(-0.79%)
Apr 26, 2022 30.98 31.15 30.15 30.17 56,076 -0.67(-2.17%)
Apr 25, 2022 30.68 31.18 30.11 30.84 148,749 -1.14(-3.58%)
Apr 22, 2022 32.00 32.54 31.79 31.98 29,560 -0.92(-2.80%)
Apr 21, 2022 34.02 34.04 32.54 32.90 42,593 -1.61(-4.67%)
Apr 20, 2022 33.64 34.58 33.64 34.51 29,838 +0.49(+1.44%)
Apr 19, 2022 34.50 34.50 33.83 34.02 32,401 -0.68(-1.96%)
Apr 18, 2022 35.01 35.31 34.69 34.70 62,749 +0.00(+0.00%)
Apr 14, 2022 34.64 34.90 34.33 34.70 44,092 -0.04(-0.13%)
Apr 13, 2022 34.31 34.87 34.23 34.74 35,612 +0.72(+2.13%)
Apr 12, 2022 34.51 34.65 33.96 34.02 51,800 +0.23(+0.68%)
Apr 11, 2022 34.30 34.46 33.60 33.79 29,583 -0.13(-0.38%)
Apr 08, 2022 33.46 34.00 33.46 33.92 11,386 +0.70(+2.11%)
Apr 07, 2022 32.95 33.52 32.82 33.22 20,582 +0.40(+1.22%)
Apr 06, 2022 32.96 33.21 32.52 32.82 36,698 -0.11(-0.33%)
Apr 05, 2022 33.75 34.26 32.82 32.93 34,250 -0.70(-2.08%)
Apr 04, 2022 34.11 34.11 33.23 33.63 64,276 -0.21(-0.62%)
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.