Sprott Gold Miners ETF (NY: SGDM )

29.42 USD -0.38 (-1.28%)
Official Closing Price Updated: 6:30 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 29.08 29.59 28.68 29.42 23,648 -0.38(-1.28%)
Jan 21, 2021 30.06 30.83 29.50 29.80 21,836 -0.30(-1.00%)
Jan 20, 2021 29.72 30.31 29.57 30.10 29,793 +0.87(+2.98%)
Jan 19, 2021 29.45 29.45 29.00 29.23 51,666 +0.11(+0.38%)
Jan 15, 2021 29.76 29.90 29.05 29.12 53,400 -0.92(-3.06%)
Jan 14, 2021 30.00 30.33 29.89 30.04 29,378 +0.06(+0.20%)
Jan 13, 2021 30.28 30.53 29.94 29.98 28,238 -0.30(-0.99%)
Jan 12, 2021 30.34 30.34 29.80 30.28 35,404 +0.10(+0.33%)
Jan 11, 2021 30.26 30.63 30.18 30.18 55,110 -0.63(-2.04%)
Jan 08, 2021 31.82 31.82 30.35 30.81 44,800 -1.56(-4.82%)
Jan 07, 2021 32.39 32.55 32.01 32.37 43,164 -0.22(-0.68%)
Jan 06, 2021 32.17 32.59 31.74 32.59 62,991 +0.11(+0.34%)
Jan 05, 2021 32.99 32.99 32.16 32.48 56,262 -0.21(-0.63%)
Jan 04, 2021 32.19 32.83 31.64 32.69 68,661 +2.14(+7.00%)
Dec 31, 2020 30.55 30.55 30.55 30,595 -0.47(-1.50%)
Dec 30, 2020 30.46 31.05 30.46 31.02 30,595 +0.76(+2.50%)
Dec 29, 2020 30.70 30.80 30.26 30.26 43,080 -0.13(-0.43%)
Dec 28, 2020 31.12 31.30 30.39 30.39 65,459 -0.31(-1.01%)
Dec 24, 2020 30.51 30.92 30.39 30.70 18,400 +0.17(+0.56%)
Dec 23, 2020 30.30 30.67 30.30 30.53 16,978 +0.53(+1.77%)
Dec 22, 2020 30.93 30.96 29.83 30.00 30,684 -0.87(-2.82%)
Dec 21, 2020 30.93 31.34 30.63 30.87 58,198 -0.02(-0.06%)
Dec 18, 2020 31.74 31.74 30.89 30.89 61,400 -0.73(-2.30%)
Dec 17, 2020 31.31 31.93 31.22 31.62 38,055 +1.00(+3.26%)
Dec 16, 2020 30.26 30.62 29.92 30.62 28,617 +0.43(+1.42%)
Dec 15, 2020 30.04 30.37 29.84 30.19 46,574 +0.93(+3.18%)
Dec 14, 2020 30.02 30.34 29.26 29.26 28,752 -0.78(-2.59%)
Dec 11, 2020 30.34 30.55 29.98 30.04 39,900 -0.26(-0.87%)
Dec 10, 2020 30.53 31.00 30.23 30.30 21,965 -0.17(-0.56%)
Dec 09, 2020 31.02 31.06 30.13 30.47 48,886 -0.75(-2.40%)
Dec 08, 2020 31.40 31.47 31.11 31.22 40,543 -0.14(-0.45%)
Dec 07, 2020 30.39 31.72 30.39 31.36 32,113 +1.12(+3.70%)
Dec 04, 2020 30.51 30.64 30.17 30.24 25,800 -0.20(-0.66%)
Dec 03, 2020 30.92 30.93 30.24 30.44 38,515 -0.28(-0.91%)
Dec 02, 2020 30.66 30.81 30.36 30.72 44,099 +0.08(+0.25%)
Dec 01, 2020 30.57 30.70 29.94 30.64 27,682 +0.88(+2.97%)
Nov 30, 2020 29.13 29.76 28.86 29.76 43,871 +0.46(+1.57%)
Nov 27, 2020 29.08 29.36 28.70 29.30 36,300 +0.18(+0.62%)
Nov 25, 2020 28.90 29.39 28.88 29.12 36,100 +0.55(+1.93%)
Nov 24, 2020 28.64 29.34 28.55 28.57 65,190 -0.75(-2.56%)
Nov 23, 2020 30.17 30.30 29.31 29.32 58,935 -1.17(-3.84%)
Nov 20, 2020 30.63 31.03 30.34 30.49 62,700 +0.23(+0.76%)
Nov 19, 2020 30.16 30.46 30.08 30.26 49,448 -0.26(-0.85%)
Nov 18, 2020 31.60 31.61 30.52 30.52 70,181 -1.18(-3.72%)
Nov 17, 2020 32.01 32.18 31.55 31.70 40,357 -0.50(-1.55%)
Nov 16, 2020 32.37 32.57 31.96 32.20 94,421 -0.24(-0.74%)
Nov 13, 2020 32.87 32.87 32.31 32.44 40,300 +0.18(+0.56%)
Nov 12, 2020 32.07 32.71 32.07 32.26 26,404 +0.56(+1.77%)
Nov 11, 2020 32.00 32.00 31.47 31.70 54,602 -0.36(-1.12%)
Nov 10, 2020 33.52 33.52 32.06 32.06 35,002 -1.05(-3.17%)
Nov 09, 2020 33.87 33.87 32.47 33.11 82,102 -2.26(-6.39%)
Nov 06, 2020 35.75 35.87 35.08 35.37 30,200 +0.02(+0.06%)
Nov 05, 2020 34.09 35.59 34.09 35.35 83,915 +2.46(+7.47%)
Nov 04, 2020 33.28 33.82 32.80 32.89 16,129 -0.73(-2.16%)
Nov 03, 2020 33.38 33.76 33.22 33.62 20,917 +0.67(+2.03%)
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.