Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

31.47 -0.73 (-2.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.59 18.59 18.59 0 +0.25(+1.34%)
Mar 28, 2018 18.63 18.63 18.27 18.34 19,772 -0.32(-1.73%)
Mar 27, 2018 18.64 18.82 18.53 18.66 13,619 -0.24(-1.25%)
Mar 26, 2018 18.80 18.98 18.78 18.90 32,390 +0.28(+1.53%)
Mar 23, 2018 18.46 18.83 18.42 18.62 67,997 +0.57(+3.15%)
Mar 22, 2018 18.20 18.28 18.05 18.05 15,156 -0.24(-1.30%)
Mar 21, 2018 17.87 18.34 17.86 18.28 26,899 +0.56(+3.15%)
Mar 20, 2018 17.79 17.82 17.63 17.73 37,905 -0.15(-0.85%)
Mar 19, 2018 17.87 17.91 17.69 17.88 16,417 -0.00(-0.01%)
Mar 16, 2018 17.82 17.94 17.69 17.88 27,312 +0.01(+0.07%)
Mar 15, 2018 18.02 18.05 17.83 17.87 173,627 -0.18(-1.00%)
Mar 14, 2018 18.03 18.16 18.03 18.05 6,271 +0.02(+0.11%)
Mar 13, 2018 18.04 18.12 18.00 18.03 8,471 +0.02(+0.10%)
Mar 12, 2018 17.78 18.08 17.76 18.01 14,782 +0.16(+0.88%)
Mar 09, 2018 17.86 18.05 17.82 17.85 28,665 -0.10(-0.55%)
Mar 08, 2018 17.94 18.02 17.76 17.95 14,281 +0.06(+0.31%)
Mar 07, 2018 17.86 17.90 11,589 -0.42(-2.28%)
Mar 06, 2018 18.19 18.44 18.19 18.31 42,606 +0.36(+2.01%)
Mar 05, 2018 17.77 17.95 17.66 17.95 23,137 +0.13(+0.74%)
Mar 02, 2018 18.02 18.13 17.82 17.82 26,497 -0.08(-0.42%)
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.