Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

25.13 +0.36 (+1.45%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.97 24.77 23.97 24.77 19,487 +0.91(+3.81%)
Mar 26, 2024 24.19 24.19 23.84 23.86 35,042 +0.09(+0.38%)
Mar 25, 2024 23.81 24.15 23.77 23.77 42,525 +0.08(+0.34%)
Mar 22, 2024 23.80 24.01 23.61 23.69 25,243 -0.28(-1.17%)
Mar 21, 2024 24.37 24.67 23.97 23.97 28,279 -0.16(-0.66%)
Mar 20, 2024 23.22 24.40 23.18 24.13 41,150 +0.82(+3.52%)
Mar 19, 2024 23.59 23.60 23.27 23.31 24,333 -0.47(-1.98%)
Mar 18, 2024 23.87 23.90 23.64 23.78 16,886 -0.08(-0.35%)
Mar 15, 2024 23.71 23.90 23.60 23.87 15,942 +0.06(+0.23%)
Mar 14, 2024 23.87 23.98 23.63 23.81 96,705 -0.31(-1.29%)
Mar 13, 2024 23.77 24.23 23.77 24.12 20,573 +0.47(+1.99%)
Mar 12, 2024 23.67 23.72 23.37 23.65 24,297 -0.39(-1.62%)
Mar 11, 2024 23.74 24.14 23.74 24.04 54,437 +0.22(+0.92%)
Mar 08, 2024 23.97 24.02 23.70 23.82 51,734 -0.02(-0.08%)
Mar 07, 2024 23.74 23.84 23.60 23.84 31,559 +0.37(+1.58%)
Mar 06, 2024 23.46 23.68 23.30 23.47 46,270 +0.29(+1.25%)
Mar 05, 2024 23.21 23.33 23.05 23.18 32,193 +0.23(+1.00%)
Mar 04, 2024 21.97 22.95 21.97 22.95 56,597 +0.97(+4.41%)
Mar 01, 2024 21.45 22.06 21.15 21.98 38,221 +0.69(+3.24%)
Feb 29, 2024 21.23 21.43 21.20 21.29 28,653 +0.53(+2.55%)
Feb 28, 2024 20.89 20.91 20.74 20.76 27,312 -0.27(-1.28%)
Feb 27, 2024 21.30 21.32 20.96 21.03 23,053 -0.15(-0.73%)
Feb 26, 2024 21.35 21.35 21.11 21.18 40,373 -0.16(-0.76%)
Feb 23, 2024 21.42 21.77 21.12 21.35 25,175 +0.01(+0.07%)
Feb 22, 2024 21.72 21.72 21.31 21.33 40,091 -0.60(-2.72%)
Feb 21, 2024 21.89 22.09 21.57 21.93 31,100 +0.08(+0.38%)
Feb 20, 2024 22.01 22.10 21.77 21.85 24,234 -0.05(-0.24%)
Feb 16, 2024 21.58 22.01 21.58 21.90 28,683 +0.22(+1.01%)
Feb 15, 2024 21.20 21.83 21.20 21.68 50,222 +0.70(+3.34%)
Feb 14, 2024 20.98 21.04 20.72 20.98 34,067 +0.13(+0.62%)
Feb 13, 2024 21.83 21.83 20.75 20.85 80,367 -1.51(-6.77%)
Feb 12, 2024 22.12 22.45 22.09 22.36 15,746 +0.26(+1.18%)
Feb 09, 2024 22.35 22.35 21.90 22.10 29,811 -0.24(-1.06%)
Feb 08, 2024 22.42 22.67 22.28 22.34 59,075 -0.15(-0.67%)
Feb 07, 2024 22.59 22.65 22.42 22.49 44,676 -0.12(-0.55%)
Feb 06, 2024 22.44 22.70 22.39 22.61 60,981 +0.27(+1.22%)
Feb 05, 2024 22.44 22.56 22.23 22.34 21,101 -0.53(-2.30%)
Feb 02, 2024 22.93 23.00 22.53 22.87 26,372 -0.58(-2.49%)
Feb 01, 2024 23.03 23.50 23.03 23.45 19,514 +0.74(+3.26%)
Jan 31, 2024 22.99 23.32 22.68 22.71 20,845 -0.14(-0.60%)
Jan 30, 2024 23.02 23.06 22.71 22.85 14,504 -0.07(-0.29%)
Jan 29, 2024 22.97 22.97 22.62 22.92 18,195 +0.13(+0.55%)
Jan 26, 2024 22.75 23.00 22.73 22.79 14,276 -0.05(-0.24%)
Jan 25, 2024 22.94 22.94 22.66 22.84 18,564 +0.18(+0.78%)
Jan 24, 2024 23.59 23.70 22.30 22.67 19,194 -0.52(-2.26%)
Jan 23, 2024 22.75 23.19 22.75 23.19 17,088 +0.65(+2.87%)
Jan 22, 2024 22.43 22.65 22.43 22.54 22,540 -0.11(-0.47%)
Jan 19, 2024 22.75 22.75 22.30 22.65 15,553 +0.07(+0.31%)
Jan 18, 2024 22.78 22.78 22.46 22.58 36,123 -0.08(-0.35%)
Jan 17, 2024 22.93 22.93 22.46 22.66 30,567 -0.54(-2.32%)
Jan 16, 2024 23.73 23.73 23.15 23.20 18,897 -0.88(-3.64%)
Jan 12, 2024 24.04 24.33 23.97 24.07 18,559 +0.77(+3.30%)
Jan 11, 2024 23.61 23.61 23.09 23.31 14,495 -0.28(-1.21%)
Jan 10, 2024 23.54 23.78 23.45 23.59 27,057 -0.01(-0.05%)
Jan 09, 2024 23.79 23.79 23.51 23.60 17,425 -0.35(-1.45%)
Jan 08, 2024 23.74 24.10 23.74 23.95 17,405 -0.05(-0.22%)
Jan 05, 2024 24.10 24.39 23.84 24.00 18,311 -0.09(-0.37%)
Jan 04, 2024 24.09 24.13 23.82 24.09 20,174 +0.05(+0.23%)
Jan 03, 2024 24.19 24.21 23.88 24.04 34,351 -0.66(-2.66%)
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.