Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

27.02 +0.64 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 26.52 27.07 26.52 27.02 20,487 +0.64(+2.43%)
Jun 18, 2024 26.01 26.46 25.99 26.38 43,936 +0.40(+1.54%)
Jun 17, 2024 26.13 26.16 25.78 25.98 43,365 -0.15(-0.57%)
Jun 14, 2024 26.23 26.28 25.88 26.13 20,599 +0.07(+0.27%)
Jun 13, 2024 26.44 26.49 25.88 26.06 27,426 -0.58(-2.16%)
Jun 12, 2024 27.14 27.14 26.49 26.64 20,720 +0.18(+0.66%)
Jun 11, 2024 26.52 26.53 26.22 26.46 16,177 -0.17(-0.64%)
Jun 10, 2024 26.39 26.75 26.09 26.63 28,393 +0.37(+1.41%)
Jun 07, 2024 26.99 26.99 26.19 26.26 60,598 -1.74(-6.20%)
Jun 06, 2024 27.14 28.04 27.07 28.00 33,876 +1.01(+3.73%)
Jun 05, 2024 26.87 27.09 26.56 26.99 43,817 +0.25(+0.93%)
Jun 04, 2024 27.70 27.70 26.64 26.74 38,679 -1.23(-4.40%)
Jun 03, 2024 27.91 28.14 27.76 27.97 34,065 +0.11(+0.39%)
May 31, 2024 28.45 28.46 27.65 27.86 32,161 -0.04(-0.14%)
May 30, 2024 27.91 28.23 27.88 27.90 58,756 +0.15(+0.54%)
May 29, 2024 28.33 28.41 27.75 27.75 62,304 -0.70(-2.46%)
May 28, 2024 28.39 28.55 28.20 28.45 175,549 +0.66(+2.37%)
May 24, 2024 27.64 28.30 27.64 27.79 15,917 +0.35(+1.28%)
May 23, 2024 27.81 28.00 27.40 27.44 15,890 -0.57(-2.02%)
May 22, 2024 28.90 28.90 27.89 28.01 19,123 -1.11(-3.83%)
May 21, 2024 29.12 29.20 28.94 29.12 26,033 -0.12(-0.41%)
May 20, 2024 29.07 29.46 28.86 29.24 39,487 +0.43(+1.49%)
May 17, 2024 28.39 28.86 28.39 28.81 27,756 +0.68(+2.42%)
May 16, 2024 28.06 28.20 27.80 28.13 30,017 -0.07(-0.25%)
May 15, 2024 28.04 28.31 27.70 28.20 25,178 +0.47(+1.71%)
May 14, 2024 27.59 27.73 27.56 27.73 13,515 +0.36(+1.33%)
May 13, 2024 27.74 27.74 27.22 27.36 14,457 -0.38(-1.36%)
May 10, 2024 28.17 28.17 27.74 27.74 29,378 +0.01(+0.04%)
May 09, 2024 27.11 27.80 27.11 27.73 28,893 +0.85(+3.16%)
May 08, 2024 26.59 27.14 26.59 26.88 15,960 +0.01(+0.04%)
May 07, 2024 26.85 27.04 26.74 26.87 29,946 -0.03(-0.11%)
May 06, 2024 26.80 27.10 26.80 26.90 17,850 +0.57(+2.16%)
May 03, 2024 26.62 26.62 26.13 26.33 30,266 +0.00(+0.00%)
May 02, 2024 26.31 26.56 26.12 26.33 14,015 -0.11(-0.42%)
May 01, 2024 26.42 27.21 26.21 26.44 30,991 +0.23(+0.88%)
Apr 30, 2024 26.82 26.88 26.20 26.21 41,517 -1.08(-3.96%)
Apr 29, 2024 27.50 27.50 26.91 27.29 31,400 +0.09(+0.33%)
Apr 26, 2024 27.33 27.39 27.09 27.20 21,776 +0.18(+0.67%)
Apr 25, 2024 26.21 27.25 26.15 27.02 30,150 +0.84(+3.21%)
Apr 24, 2024 26.06 26.29 26.05 26.18 17,582 -0.02(-0.08%)
Apr 23, 2024 25.61 26.30 25.28 26.20 25,074 +0.44(+1.71%)
Apr 22, 2024 25.95 26.36 25.72 25.76 45,455 -1.08(-4.02%)
Apr 19, 2024 26.58 26.97 26.58 26.84 26,941 +0.31(+1.17%)
Apr 18, 2024 26.77 26.77 26.40 26.53 21,597 +0.12(+0.45%)
Apr 17, 2024 26.20 26.60 26.13 26.41 29,848 +0.37(+1.42%)
Apr 16, 2024 26.29 26.29 25.62 26.04 26,793 -0.31(-1.18%)
Apr 15, 2024 27.05 27.05 26.01 26.35 42,493 -0.30(-1.13%)
Apr 12, 2024 27.54 28.09 26.44 26.65 70,184 -0.36(-1.33%)
Apr 11, 2024 27.01 27.07 26.55 27.01 22,033 +0.23(+0.86%)
Apr 10, 2024 26.30 26.98 26.26 26.78 32,726 -0.24(-0.89%)
Apr 09, 2024 26.96 27.31 26.88 27.02 100,958 +0.40(+1.49%)
Apr 08, 2024 26.95 27.25 26.31 26.62 75,285 -0.02(-0.08%)
Apr 05, 2024 26.01 26.85 25.96 26.65 35,240 +0.67(+2.57%)
Apr 04, 2024 26.29 26.29 25.88 25.98 37,677 -0.22(-0.82%)
Apr 03, 2024 25.71 26.31 25.71 26.20 40,635 +0.50(+1.93%)
Apr 02, 2024 25.83 25.85 25.52 25.70 41,362 +0.02(+0.08%)
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.