Sprott Gold Miners ETF (SGDM)

66.70
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 4:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Gold Miners ETF (SGDM)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202669.1869.4165.7266.69114,90866.69
3/19/202667.0569.6366.7868.95180,82768.95
3/18/202675.0075.5172.9173.21156,76673.21
3/17/202679.2880.3577.6078.3250,36578.32
3/16/202678.0080.0477.3478.8688,91078.86
3/13/202681.9381.9377.4377.9071,42777.90
3/12/202683.0383.5581.7582.3431,09682.34
3/11/202684.3584.4782.3284.0935,17684.09
3/10/202686.0887.5185.3685.9966,04985.99
3/09/202682.5885.1979.7485.1982,88085.19
3/06/202682.3884.9781.4784.2868,08384.28
3/05/202687.0987.0982.0283.7494,08483.74
3/04/202689.1989.3686.9187.8750,03087.87
3/03/202689.6489.8285.0287.84114,21387.84
3/02/202696.5096.5091.9595.3370,73795.33
2/27/202693.7395.3593.7395.1440,84695.14
2/26/202691.0593.5089.5493.3951,58193.39
2/25/202692.1292.7791.2691.6566,44991.65
2/24/202688.1891.6887.5791.1575,09291.15
2/23/202687.9690.1487.9690.1464,73890.14
2/20/202684.8086.9483.2386.5164,44386.51
2/19/202683.7484.8882.6184.8775,40784.87
2/18/202682.9484.7582.9483.9335,72783.93
2/17/202681.0982.6579.4281.6892,07881.68
2/13/202681.9584.7881.0484.7863,39984.78
2/12/202684.9985.7179.5879.5871,73979.58
2/11/202685.5486.4083.5086.0481,10686.04
2/10/202683.0084.5382.7584.2462,58584.24
2/09/202679.9283.2579.9282.9887,26982.98
2/06/202676.7979.1176.7978.92145,79078.92
2/05/202676.0078.3974.6474.6486,36574.64
2/04/202681.7881.7876.6079.7574,55979.75
2/03/202681.3881.3877.5579.3295,94179.32
2/02/202674.9178.7174.6976.10138,54776.10
1/30/202680.0081.9675.6276.02258,60776.02
1/29/202692.6992.7285.3887.48182,56787.48
1/28/202690.2691.2188.5091.01147,23491.01
1/27/202687.7688.6684.4988.66138,11588.66
1/26/202689.3290.7787.0087.19158,19187.19
1/23/202686.3887.0685.3686.77131,19186.77
1/22/202682.1886.0082.1885.0493,28385.04
1/21/202686.0086.0081.6382.18111,19782.18
1/20/202683.1783.7982.0083.79134,32383.79
1/16/202678.0078.8176.5978.4188,50578.41
1/15/202678.1679.1477.3078.3088,69778.30
1/14/202680.1080.1076.7478.5172,03078.51
1/13/202678.1179.1077.7078.2044,73178.20
1/12/202677.0678.3076.1277.6070,63777.60
1/09/202674.3375.4774.0074.9844,68174.98
1/08/202672.0874.0071.6674.0054,38774.00
1/07/202672.5573.7671.1073.7656,49373.76
1/06/202672.0073.9972.0073.9562,06973.95
1/05/202670.7773.0070.3771.0895,62071.08
1/02/202671.3271.3267.4469.3261,69369.32
12/31/202570.4671.0269.5069.6336,03269.63
12/30/202571.0171.7670.5070.7560,50170.75
12/29/202571.0371.3269.3670.2286,22070.22
12/26/202574.2074.4772.8774.4735,47274.47
12/24/202573.2773.2772.1373.2725,73773.27
12/23/202573.7673.7672.4273.7161,69073.71