Sprott Gold Miners ETF (NY: SGDM )

27.57 USD -0.43 (-1.54%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 26.58 28.12 26.58 28.00 38,644 +1.90(+7.28%)
Jan 18, 2022 26.34 26.47 26.00 26.10 23,327 -0.30(-1.14%)
Jan 14, 2022 26.40 0 -0.40(-1.49%)
Jan 13, 2022 27.01 27.15 26.75 26.80 29,094 -0.21(-0.78%)
Jan 12, 2022 26.47 27.03 26.47 27.01 17,551 +0.39(+1.47%)
Jan 11, 2022 26.17 26.62 26.12 26.62 21,170 +0.50(+1.91%)
Jan 10, 2022 25.51 26.12 25.40 26.12 28,751 +0.45(+1.75%)
Jan 07, 2022 25.78 25.78 25.33 25.67 16,623 +0.10(+0.39%)
Jan 06, 2022 25.97 26.00 25.54 25.57 23,716 -0.87(-3.29%)
Jan 05, 2022 27.11 27.35 26.40 26.44 23,020 -0.47(-1.75%)
Jan 04, 2022 26.81 27.25 26.80 26.91 23,533 +0.13(+0.49%)
Jan 03, 2022 26.84 26.95 26.70 26.78 33,368 -0.58(-2.12%)
Dec 31, 2021 27.24 27.42 27.03 27.36 46,839 +0.34(+1.26%)
Dec 30, 2021 26.65 27.11 26.65 27.02 65,251 +0.33(+1.24%)
Dec 29, 2021 26.62 26.93 26.44 26.69 37,386 -0.02(-0.07%)
Dec 28, 2021 26.71 26.92 26.61 26.71 63,802 -0.06(-0.22%)
Dec 27, 2021 26.62 26.94 26.61 26.77 64,076 +0.03(+0.11%)
Dec 23, 2021 26.32 26.91 26.30 26.74 46,164 +0.26(+0.98%)
Dec 22, 2021 26.29 26.54 25.97 26.48 38,897 +0.28(+1.07%)
Dec 21, 2021 26.16 26.30 25.86 26.20 32,369 +0.26(+1.00%)
Dec 20, 2021 25.87 26.00 25.53 25.94 67,517 -0.16(-0.61%)
Dec 17, 2021 26.16 26.48 26.00 26.10 36,033 +0.03(+0.13%)
Dec 16, 2021 25.20 26.07 25.20 26.07 41,463 +1.24(+4.98%)
Dec 15, 2021 25.43 25.43 24.27 24.83 146,268 -0.72(-2.82%)
Dec 14, 2021 25.37 25.90 25.37 25.55 23,356 -0.39(-1.50%)
Dec 13, 2021 25.85 26.14 25.69 25.94 69,270 +0.05(+0.19%)
Dec 10, 2021 26.16 26.16 25.71 25.89 41,061 -0.11(-0.41%)
Dec 09, 2021 26.58 26.58 25.89 26.00 30,814 -0.79(-2.96%)
Dec 08, 2021 26.58 26.79 26.43 26.79 43,851 +0.14(+0.53%)
Dec 07, 2021 26.48 26.93 26.48 26.65 26,132 +0.34(+1.29%)
Dec 06, 2021 25.99 26.37 25.88 26.31 27,817 +0.18(+0.71%)
Dec 03, 2021 25.89 26.13 25.58 26.13 83,864 +0.28(+1.06%)
Dec 02, 2021 26.15 26.15 25.57 25.85 51,953 -0.38(-1.45%)
Dec 01, 2021 27.32 27.51 26.20 26.23 21,295 -0.83(-3.07%)
Nov 30, 2021 27.36 27.91 26.93 27.06 15,609 -0.16(-0.59%)
Nov 29, 2021 27.18 27.33 26.97 27.22 15,443 -0.16(-0.60%)
Nov 26, 2021 27.95 27.95 26.97 27.38 13,866 -0.33(-1.19%)
Nov 24, 2021 27.75 27.79 27.55 27.71 17,302 -0.13(-0.47%)
Nov 23, 2021 27.92 28.21 27.22 27.85 48,653 -0.62(-2.19%)
Nov 22, 2021 28.50 28.71 28.00 28.47 32,158 -0.49(-1.69%)
Nov 19, 2021 29.48 29.59 28.95 28.96 12,377 -0.64(-2.16%)
Nov 18, 2021 29.85 29.59 29.46 29.60 11,128 -0.31(-1.04%)
Nov 17, 2021 29.92 30.26 29.80 29.91 18,527 +0.23(+0.77%)
Nov 16, 2021 30.02 30.25 29.65 29.68 21,697 -0.38(-1.28%)
Nov 15, 2021 30.04 30.19 29.87 30.07 32,833 +0.04(+0.12%)
Nov 12, 2021 29.76 30.22 29.59 30.03 29,973 +0.08(+0.27%)
Nov 11, 2021 29.89 30.00 29.54 29.95 43,608 +0.60(+2.04%)
Nov 10, 2021 29.38 29.35 30,672 +0.58(+2.02%)
Nov 09, 2021 28.27 28.77 28.10 28.77 40,005 +0.73(+2.60%)
Nov 08, 2021 28.20 28.20 27.95 28.04 13,004 +0.10(+0.36%)
Nov 05, 2021 27.48 27.95 27.27 27.94 12,776 +0.70(+2.58%)
Nov 04, 2021 27.69 28.01 27.17 27.24 20,262 -0.01(-0.05%)
Nov 03, 2021 26.49 27.32 26.49 27.25 24,969 +0.45(+1.68%)
Nov 02, 2021 26.87 26.87 26.58 26.80 23,427 -0.17(-0.63%)
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.