Sprott Gold Miners ETF (NY: SGDM )

23.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 23.95 24.10 23.52 23.71 36,154 +0.04(+0.17%)
Aug 09, 2022 23.84 23.84 23.34 23.67 64,415 +0.00(+0.00%)
Aug 08, 2022 23.50 23.93 23.50 23.67 128,007 +0.66(+2.87%)
Aug 05, 2022 22.66 23.06 22.36 23.01 67,972 -0.13(-0.56%)
Aug 04, 2022 22.51 23.49 22.48 23.14 38,421 +0.89(+4.00%)
Aug 03, 2022 22.65 22.66 22.16 22.25 72,643 -0.51(-2.24%)
Aug 02, 2022 23.08 23.68 22.69 22.76 41,943 -0.19(-0.83%)
Aug 01, 2022 23.02 23.16 22.79 22.95 34,106 -0.03(-0.11%)
Jul 29, 2022 22.63 23.06 22.44 22.98 43,580 +0.20(+0.86%)
Jul 28, 2022 23.01 23.23 22.60 22.78 66,162 +0.44(+1.97%)
Jul 27, 2022 22.05 22.51 21.78 22.34 22,895 +0.36(+1.64%)
Jul 26, 2022 21.58 22.03 21.58 21.98 30,797 +0.39(+1.81%)
Jul 25, 2022 22.17 22.17 21.38 21.59 89,235 -0.59(-2.66%)
Jul 22, 2022 22.66 23.19 22.13 22.18 19,760 -0.29(-1.29%)
Jul 21, 2022 22.19 22.58 22.13 22.47 25,103 +0.31(+1.40%)
Jul 20, 2022 22.91 22.91 22.12 22.16 53,323 -0.68(-2.98%)
Jul 19, 2022 22.80 23.16 22.64 22.84 18,906 +0.19(+0.84%)
Jul 18, 2022 22.88 23.19 22.65 22.65 26,048 +0.12(+0.53%)
Jul 15, 2022 22.92 22.92 22.24 22.53 25,305 -0.22(-0.97%)
Jul 14, 2022 22.82 22.90 22.09 22.75 41,414 -0.87(-3.68%)
Jul 13, 2022 23.00 24.08 22.95 23.62 63,169 +0.53(+2.32%)
Jul 12, 2022 23.52 23.64 23.05 23.08 31,885 -0.53(-2.23%)
Jul 11, 2022 23.51 23.99 23.44 23.61 21,889 -0.21(-0.88%)
Jul 08, 2022 23.90 24.10 23.64 23.82 25,405 -0.11(-0.46%)
Jul 07, 2022 23.77 24.30 23.67 23.93 38,569 +0.35(+1.48%)
Jul 06, 2022 23.69 23.91 22.91 23.58 26,401 -0.17(-0.72%)
Jul 05, 2022 24.42 24.54 23.30 23.75 57,799 -1.24(-4.96%)
Jul 01, 2022 23.97 25.12 23.85 24.99 23,469 +0.69(+2.86%)
Jun 30, 2022 25.08 25.08 24.29 24.30 48,749 -1.00(-3.97%)
Jun 29, 2022 25.88 25.88 25.10 25.30 14,945 -0.34(-1.33%)
Jun 28, 2022 26.50 26.50 25.61 25.64 22,631 -0.65(-2.47%)
Jun 27, 2022 26.10 26.37 25.84 26.29 20,196 +0.23(+0.88%)
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%)
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.