Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

25.02 -0.46 (-1.82%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 25.72 25.75 25.30 25.48 31,676 -0.61(-2.32%)
Dec 01, 2023 25.58 26.11 25.58 26.09 46,747 +0.45(+1.75%)
Nov 30, 2023 25.30 25.67 25.25 25.64 25,439 +0.13(+0.49%)
Nov 29, 2023 25.50 25.56 25.18 25.52 20,668 +0.04(+0.14%)
Nov 28, 2023 24.77 25.65 24.42 25.48 53,117 +1.01(+4.14%)
Nov 27, 2023 24.16 24.70 24.13 24.47 80,984 +0.55(+2.30%)
Nov 24, 2023 23.76 24.11 23.67 23.92 11,689 +0.13(+0.55%)
Nov 22, 2023 23.88 23.97 23.63 23.79 14,371 -0.01(-0.04%)
Nov 21, 2023 23.58 24.08 23.58 23.80 44,914 +0.59(+2.56%)
Nov 20, 2023 23.10 23.25 23.10 23.20 22,252 -0.18(-0.77%)
Nov 17, 2023 23.74 23.74 23.27 23.39 24,201 -0.21(-0.87%)
Nov 16, 2023 23.26 23.92 23.26 23.59 12,501 +0.40(+1.74%)
Nov 15, 2023 23.50 23.51 23.16 23.19 12,830 -0.20(-0.86%)
Nov 14, 2023 22.93 23.55 22.93 23.39 140,308 +0.96(+4.26%)
Nov 13, 2023 22.57 22.67 22.40 22.43 29,204 -0.21(-0.91%)
Nov 10, 2023 22.73 22.80 22.50 22.64 16,619 -0.30(-1.29%)
Nov 09, 2023 23.08 23.44 22.93 22.94 9,290 -0.14(-0.61%)
Nov 08, 2023 23.61 23.62 22.99 23.08 14,612 -0.72(-3.02%)
Nov 07, 2023 24.00 24.00 23.45 23.80 22,663 -0.52(-2.13%)
Nov 06, 2023 24.52 24.61 24.32 24.32 10,090 -0.24(-0.99%)
Nov 03, 2023 23.79 24.80 23.79 24.56 18,961 +1.04(+4.40%)
Nov 02, 2023 23.45 23.53 23.26 23.52 21,593 +0.25(+1.06%)
Nov 01, 2023 23.40 23.49 22.92 23.28 17,230 -0.05(-0.23%)
Oct 31, 2023 23.76 23.84 23.08 23.33 16,859 -0.57(-2.38%)
Oct 30, 2023 24.60 24.60 23.85 23.90 31,951 -0.48(-1.97%)
Oct 27, 2023 23.80 24.38 23.53 24.38 21,684 +0.53(+2.21%)
Oct 26, 2023 24.13 24.22 23.46 23.85 17,672 -0.35(-1.46%)
Oct 25, 2023 24.47 24.68 24.21 24.21 15,187 -0.35(-1.42%)
Oct 24, 2023 24.39 24.63 24.39 24.55 11,599 -0.06(-0.25%)
Oct 23, 2023 24.60 24.91 24.16 24.62 13,157 -0.27(-1.10%)
Oct 20, 2023 24.92 25.37 24.89 24.89 28,103 +0.08(+0.32%)
Oct 19, 2023 24.66 24.81 24.45 24.81 31,163 +0.15(+0.61%)
Oct 18, 2023 24.98 25.13 24.58 24.66 26,417 +0.02(+0.10%)
Oct 17, 2023 24.12 24.68 24.12 24.64 12,106 +0.43(+1.76%)
Oct 16, 2023 24.03 24.36 24.00 24.21 15,595 +0.11(+0.46%)
Oct 13, 2023 23.65 24.24 23.56 24.10 18,504 +1.13(+4.92%)
Oct 12, 2023 23.63 23.63 22.86 22.97 12,885 -0.66(-2.78%)
Oct 11, 2023 23.55 23.63 23.13 23.63 17,161 +0.43(+1.84%)
Oct 10, 2023 23.17 23.27 23.01 23.20 19,703 +0.03(+0.12%)
Oct 09, 2023 22.90 23.20 22.83 23.17 13,448 +0.56(+2.46%)
Oct 06, 2023 22.24 22.70 22.21 22.62 15,111 +0.43(+1.92%)
Oct 05, 2023 21.70 22.20 21.70 22.19 17,268 +0.33(+1.53%)
Oct 04, 2023 22.14 22.14 21.70 21.86 89,090 -0.23(-1.05%)
Oct 03, 2023 22.03 22.28 21.78 22.09 29,911 +0.05(+0.23%)
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.