Sprott Gold Miners ETF (NY: SGDM )

30.59 -0.61 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.66 20.75 20.44 20.51 26,543 -0.37(-1.77%)
Oct 28, 2022 20.89 20.93 20.57 20.88 36,311 -0.21(-1.01%)
Oct 27, 2022 21.39 21.41 21.09 21.09 26,067 -0.35(-1.63%)
Oct 26, 2022 20.99 21.54 20.99 21.44 35,459 +0.71(+3.42%)
Oct 25, 2022 20.56 20.87 20.56 20.73 18,849 +0.33(+1.62%)
Oct 24, 2022 20.45 20.45 20.17 20.40 35,263 -0.27(-1.32%)
Oct 21, 2022 19.86 20.72 19.86 20.67 37,704 +0.88(+4.47%)
Oct 20, 2022 19.68 20.24 19.51 19.79 23,438 +0.27(+1.39%)
Oct 19, 2022 19.78 19.78 19.47 19.52 36,711 -0.61(-3.04%)
Oct 18, 2022 20.21 20.26 19.97 20.13 25,657 +0.11(+0.53%)
Oct 17, 2022 20.03 20.34 19.92 20.02 32,340 +0.53(+2.69%)
Oct 14, 2022 20.15 20.15 19.49 19.50 50,286 -0.83(-4.07%)
Oct 13, 2022 19.72 20.49 19.27 20.32 49,578 -0.21(-1.04%)
Oct 12, 2022 20.39 20.67 20.23 20.54 18,133 +0.09(+0.43%)
Oct 11, 2022 20.66 21.02 20.39 20.45 26,393 -0.15(-0.71%)
Oct 10, 2022 20.60 20.89 20.34 20.59 29,155 -0.28(-1.36%)
Oct 07, 2022 21.58 21.67 20.86 20.88 39,339 -1.07(-4.86%)
Oct 06, 2022 21.57 21.99 21.52 21.95 26,250 +0.40(+1.85%)
Oct 05, 2022 21.62 21.66 21.14 21.55 49,367 -0.46(-2.08%)
Oct 04, 2022 21.83 22.39 21.53 22.00 78,326 +0.56(+2.63%)
Oct 03, 2022 20.96 21.55 20.94 21.44 37,674 +0.70(+3.38%)
Sep 30, 2022 20.18 20.90 20.16 20.74 52,910 +0.51(+2.50%)
Sep 29, 2022 19.88 20.72 19.63 20.23 136,169 +0.28(+1.41%)
Sep 28, 2022 19.16 19.95 19.16 19.95 72,432 +1.15(+6.10%)
Sep 27, 2022 18.94 19.05 18.56 18.81 20,585 +0.24(+1.31%)
Sep 26, 2022 19.14 19.24 18.33 18.56 34,914 -0.62(-3.24%)
Sep 23, 2022 19.56 19.56 18.90 19.18 50,107 -0.90(-4.50%)
Sep 22, 2022 20.42 20.63 20.09 20.09 23,041 -0.24(-1.20%)
Sep 21, 2022 20.44 20.79 20.00 20.33 14,351 +0.08(+0.38%)
Sep 20, 2022 20.46 20.63 19.95 20.25 53,016 -0.44(-2.11%)
Sep 19, 2022 20.08 20.70 20.08 20.69 33,703 +0.35(+1.72%)
Sep 16, 2022 19.78 20.58 19.64 20.34 34,141 +0.31(+1.55%)
Sep 15, 2022 20.62 20.68 19.97 20.03 47,442 -0.83(-3.96%)
Sep 14, 2022 20.89 21.10 20.71 20.86 92,499 +0.07(+0.33%)
Sep 13, 2022 20.91 21.08 20.72 20.79 36,896 -0.83(-3.86%)
Sep 12, 2022 21.73 21.84 21.47 21.62 16,446 +0.35(+1.63%)
Sep 09, 2022 21.01 21.32 20.99 21.28 25,723 +0.48(+2.29%)
Sep 08, 2022 20.55 20.82 20.33 20.80 61,255 +0.11(+0.52%)
Sep 07, 2022 19.98 20.89 19.89 20.69 49,764 +0.74(+3.69%)
Sep 06, 2022 20.22 20.49 19.92 19.95 44,593 -0.29(-1.43%)
Sep 02, 2022 19.90 20.48 19.74 20.24 27,878 +0.76(+3.89%)
Sep 01, 2022 19.75 20.00 19.46 19.49 39,846 -0.64(-3.19%)
Aug 31, 2022 20.26 20.42 19.98 20.13 62,048 -0.23(-1.15%)
Aug 30, 2022 20.79 20.79 20.31 20.36 25,946 -0.52(-2.47%)
Aug 29, 2022 21.04 21.25 20.81 20.88 18,996 -0.29(-1.38%)
Aug 26, 2022 22.12 22.22 21.03 21.17 17,787 -1.03(-4.64%)
Aug 25, 2022 22.31 22.31 21.97 22.20 15,282 +0.08(+0.35%)
Aug 24, 2022 21.61 22.13 21.58 22.12 8,044 +0.22(+1.03%)
Aug 23, 2022 21.49 22.23 21.49 21.90 34,916 +0.40(+1.85%)
Aug 22, 2022 21.20 21.55 21.04 21.50 34,467 +0.05(+0.23%)
Aug 19, 2022 21.83 21.83 21.42 21.45 31,732 -0.56(-2.56%)
Aug 18, 2022 21.98 22.10 21.80 22.01 54,895 +0.11(+0.49%)
Aug 17, 2022 22.48 22.48 21.85 21.91 28,158 -0.82(-3.59%)
Aug 16, 2022 22.56 22.72 22.33 22.72 18,611 +0.10(+0.43%)
Aug 15, 2022 22.64 22.70 22.45 22.63 29,811 -0.52(-2.23%)
Aug 12, 2022 22.87 23.14 22.36 23.14 29,318 +0.46(+2.01%)
Aug 11, 2022 23.19 23.22 22.68 22.68 21,888 -0.37(-1.60%)
Aug 10, 2022 23.29 23.43 22.87 23.05 37,182 +0.04(+0.17%)
Aug 09, 2022 23.18 23.18 22.69 23.02 66,247 +0.00(+0.00%)
Aug 08, 2022 22.85 23.27 22.85 23.02 131,647 +0.64(+2.87%)
Aug 05, 2022 22.03 22.42 21.74 22.37 69,905 -0.13(-0.56%)
Aug 04, 2022 21.89 22.84 21.86 22.50 39,513 +0.87(+4.00%)
Aug 03, 2022 22.02 22.04 21.55 21.63 74,709 -0.50(-2.24%)
Aug 02, 2022 22.44 23.03 22.06 22.13 43,135 -0.18(-0.83%)
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.