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 (%)
Jun 28, 2019 20.88 20.97 20.73 20.97 23,924 +0.18(+0.87%)
Jun 27, 2019 20.79 20.86 20.56 20.79 27,441 -0.14(-0.68%)
Jun 26, 2019 20.59 21.10 20.49 20.93 42,913 -0.09(-0.41%)
Jun 25, 2019 21.44 21.61 20.58 21.01 63,089 -0.24(-1.12%)
Jun 24, 2019 20.67 21.29 20.63 21.25 103,961 +0.75(+3.67%)
Jun 21, 2019 20.49 20.59 20.14 20.50 89,191 +0.00(+0.00%)
Jun 20, 2019 20.42 20.63 20.02 20.50 162,955 +0.85(+4.32%)
Jun 19, 2019 19.26 19.66 19.25 19.65 13,510 +0.28(+1.43%)
Jun 18, 2019 19.39 19.56 19.13 19.37 35,739 +0.20(+1.04%)
Jun 17, 2019 18.96 19.17 18.95 19.17 19,275 +0.21(+1.11%)
Jun 14, 2019 19.30 19.38 18.81 18.96 25,812 -0.10(-0.50%)
Jun 13, 2019 19.00 19.08 18.92 19.06 15,938 +0.18(+0.96%)
Jun 12, 2019 18.74 19.06 18.74 18.88 31,251 +0.27(+1.43%)
Jun 11, 2019 18.39 18.61 18.35 18.61 36,449 +0.17(+0.93%)
Jun 10, 2019 18.31 18.44 18.04 18.44 126,031 -0.17(-0.92%)
Jun 07, 2019 18.93 18.97 18.59 18.61 12,276 -0.10(-0.54%)
Jun 06, 2019 18.74 18.83 18.56 18.71 27,777 +0.10(+0.54%)
Jun 05, 2019 18.83 19.02 18.42 18.61 29,070 +0.10(+0.51%)
Jun 04, 2019 18.14 18.54 18.14 18.52 20,644 +0.11(+0.62%)
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.