Indicators

Sprott Gold Miners ETF (NY: SGDM )

28.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.13	22.30	21.69	21.82	49,267	-0.58(-2.59%)
Sep 27, 2019	22.60	22.69	22.33	22.41	21,614	-0.55(-2.41%)
Sep 26, 2019	23.29	23.47	22.92	22.96	232,991	-0.34(-1.44%)
Sep 25, 2019	23.85	23.85	23.14	23.29	36,103	-0.72(-3.01%)
Sep 24, 2019	23.50	24.02	23.40	24.02	20,282	+0.38(+1.61%)
Sep 23, 2019	23.49	23.70	23.33	23.64	59,549	+0.30(+1.31%)
Sep 20, 2019	22.95	23.34	22.77	23.33	32,422	+0.43(+1.87%)
Sep 19, 2019	22.65	22.98	22.62	22.90	29,318	+0.54(+2.43%)
Sep 18, 2019	22.80	22.80	22.04	22.36	1,260,970	-0.42(-1.84%)
Sep 17, 2019	22.26	22.87	22.26	22.78	40,313	+0.70(+3.15%)
Sep 16, 2019	22.29	22.33	21.80	22.08	70,606	+0.29(+1.31%)
Sep 13, 2019	22.35	22.60	21.80	21.80	132,102	-0.46(-2.06%)
Sep 12, 2019	23.19	23.34	22.25	22.25	74,647	-0.42(-1.85%)
Sep 11, 2019	22.63	23.05	22.55	22.67	29,289	+0.19(+0.85%)
Sep 10, 2019	22.57	22.83	22.42	22.48	70,050	-0.22(-0.97%)
Sep 09, 2019	23.45	23.45	22.54	22.70	151,220	-0.66(-2.82%)
Sep 06, 2019	23.91	24.22	23.29	23.36	127,380	-0.51(-2.16%)
Sep 05, 2019	24.79	25.04	23.76	23.87	592,010	-1.29(-5.11%)
Sep 04, 2019	24.75	25.27	24.70	25.16	47,121	+0.31(+1.27%)

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.