Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price43.13

Change+3.41 (8.59%)

NASDAQ · Last Trade: Nov 4th, 2:38 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Sprott Active Gold & Silver Miners ETF (GBUG)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	40.26	40.26	39.67	39.72	14,425	39.72
11/02/2026	40.85	41.32	40.44	40.51	26,108	40.51
10/30/2026	40.51	40.51	39.00	39.48	48,812	39.48
10/29/2026	42.05	42.10	41.54	41.70	21,039	41.70
10/28/2026	42.38	42.97	42.21	42.97	11,083	42.97
10/27/2026	41.62	42.94	41.61	42.82	63,785	42.82
10/26/2026	41.00	41.54	40.40	41.23	55,511	41.23
10/23/2026	41.95	41.95	40.46	41.08	29,116	41.08
10/22/2026	43.60	43.60	41.75	41.81	37,870	41.81
10/21/2026	44.40	44.66	44.11	44.56	15,620	44.56
10/20/2026	44.00	45.48	44.00	44.32	11,845	44.32
10/19/2026	45.33	45.33	44.44	44.52	9,489	44.52
10/16/2026	44.59	46.09	44.45	44.94	25,277	44.94
10/15/2026	43.22	44.88	43.20	44.88	56,446	44.88
10/14/2026	43.76	44.13	42.58	42.90	44,109	42.90
10/13/2026	46.17	47.00	44.87	45.34	13,291	45.34
10/12/2026	46.22	46.22	45.98	46.17	8,056	46.17
10/09/2026	46.00	46.70	45.93	46.59	31,160	46.59
10/08/2026	45.10	45.30	44.68	45.19	22,257	45.19
10/07/2026	45.00	45.01	43.58	44.67	47,105	44.67
10/06/2026	46.39	46.41	45.43	46.19	12,624	46.19
10/05/2026	46.30	46.30	45.36	46.02	83,861	46.02
10/02/2026	46.32	46.53	45.59	46.11	17,253	46.11
10/01/2026	47.17	47.17	45.53	45.84	34,972	45.84
9/30/2026	47.37	47.65	46.66	46.74	11,973	46.74
9/29/2026	47.49	47.49	46.63	47.37	20,340	47.37
9/28/2026	46.71	47.41	46.32	46.68	29,485	46.68
9/25/2026	48.29	49.31	48.29	49.09	20,605	49.09
9/24/2026	48.14	49.00	47.89	48.62	17,136	48.62
9/23/2026	50.51	50.51	48.89	49.14	25,637	49.14
9/22/2026	49.42	51.79	49.42	51.50	32,176	51.50
9/21/2026	50.49	50.49	49.19	49.45	12,602	49.45
9/18/2026	49.41	50.04	49.02	49.93	52,003	49.93
9/17/2026	49.70	49.77	48.75	49.48	25,909	49.48
9/16/2026	49.96	49.96	47.03	47.48	21,079	47.48
9/15/2026	49.18	49.18	47.88	48.32	14,107	48.32
9/14/2026	48.27	49.36	48.06	48.61	33,763	48.61
9/11/2026	50.85	51.33	50.10	50.33	18,377	50.33
9/10/2026	50.28	50.80	49.34	49.90	49,867	49.90
9/09/2026	50.43	52.72	48.52	51.66	20,127	51.66
9/08/2026	50.98	51.82	50.98	51.20	23,619	51.20
9/04/2026	50.66	51.85	50.50	51.59	23,153	51.59
9/03/2026	52.04	52.76	51.55	52.65	30,332	52.65
9/02/2026	49.71	51.12	49.71	50.79	47,403	50.79
9/01/2026	49.01	50.63	48.15	48.90	43,706	48.90
8/31/2026	51.72	52.04	50.59	51.22	15,917	51.22
8/28/2026	54.50	54.50	51.10	51.72	66,044	51.72
8/27/2026	53.74	53.84	52.90	53.79	62,075	53.79
8/26/2026	53.92	53.92	53.11	53.36	47,116	53.36
8/25/2026	53.57	54.92	53.04	54.92	61,040	54.92
8/24/2026	54.00	54.23	53.35	54.08	70,576	54.08
8/21/2026	52.87	53.55	52.71	53.31	75,469	53.31
8/20/2026	50.80	52.15	50.70	52.01	44,517	52.01
8/19/2026	48.83	50.77	48.78	50.77	53,798	50.77
8/18/2026	48.51	48.51	46.64	46.64	44,219	46.64
8/17/2026	47.90	49.05	47.81	48.82	28,412	48.82
8/14/2026	48.01	48.08	47.46	47.74	11,332	47.74
8/13/2026	48.03	48.03	46.51	46.96	30,970	46.96
8/12/2026	48.78	48.78	47.95	48.30	25,557	48.30
8/11/2026	48.74	48.74	47.28	47.77	33,775	47.77
8/10/2026	47.92	48.26	46.48	48.19	54,906	48.19
8/07/2026	46.44	47.89	46.44	47.58	54,997	47.58
8/06/2026	44.70	44.70	43.57	44.34	41,113	44.34
8/05/2026	43.38	44.60	43.23	44.33	55,997	44.33
8/04/2026	40.00	41.69	40.00	41.37	26,663	41.37