Sprott Gold Miners ETF (SGDM)

80.18
-0.09 (-0.11%)
NYSE · Last Trade: Sep 20th, 4:05 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Gold Miners ETF (SGDM)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202681.0281.0279.2880.1844,39680.18
9/17/202679.8080.8279.1380.2727,02180.27
9/16/202680.8380.8376.2577.7143,49277.71
9/15/202678.7579.2377.4078.7521,52978.75
9/14/202679.0079.4977.6678.6834,26578.68
9/11/202681.6282.8380.6480.8232,20180.82
9/10/202680.8181.1779.7880.3359,64780.33
9/09/202683.3584.1982.3982.6026,51782.60
9/08/202682.3683.4382.1082.4025,07082.40
9/04/202682.2983.4882.0182.9038,13282.90
9/03/202684.1284.8782.6284.8733,41984.87
9/02/202679.8881.7879.8181.2049,57281.20
9/01/202679.0580.8778.3078.4744,09478.47
8/31/202682.6682.6680.4481.8566,40281.85
8/28/202686.6086.6482.0482.9056,14082.90
8/27/202685.1786.9684.6186.1239,49886.12
8/26/202686.5187.4485.4485.6432,09185.64
8/25/202685.6988.2684.8788.2545,10488.25
8/24/202686.3286.6185.0686.1934,90386.19
8/21/202685.6386.3184.1885.4884,83085.48
8/20/202680.6983.4080.4683.2070,57983.20
8/19/202677.6181.2277.6181.2050,74981.20
8/18/202676.1776.1773.9373.9437,81473.94
8/17/202675.6677.3475.5976.8137,98376.81
8/14/202674.5776.2374.5775.2427,99475.24
8/13/202674.8774.8773.0573.8232,29873.82
8/12/202676.8777.0075.3175.4582,81175.45
8/11/202675.1075.4174.1474.7854,20474.78
8/10/202674.2875.0872.6974.6956,77674.69
8/07/202674.0275.1373.3774.7863,95974.78
8/06/202669.6470.3668.2869.5831,99969.58
8/05/202667.7169.8167.6069.0553,74069.05
8/04/202664.0065.5063.9364.4540,50664.45
8/03/202662.1563.0761.2063.0716,03763.07
7/31/202662.5062.5060.8061.8147,04261.81
7/30/202662.5663.7361.9463.6227,84963.62
7/29/202661.0162.6759.7861.2824,36561.28
7/28/202661.7562.0760.7061.3021,65461.30
7/27/202663.1663.1661.4262.4733,68962.47
7/24/202662.5363.3862.0162.3121,02662.31
7/23/202662.3462.6361.3262.4121,94562.41
7/22/202663.0565.0063.0563.8726,57163.87
7/21/202660.0061.6859.6061.6025,56461.60
7/20/202658.9559.6158.5658.8325,26858.83
7/17/202658.9259.6457.9959.2928,56959.29
7/16/202660.3260.3258.7459.1533,20159.15
7/15/202661.3262.0060.3661.3228,50061.32
7/14/202662.5863.4261.4161.4146,36661.41
7/13/202661.5161.8860.4860.9234,39060.92
7/10/202663.3463.3461.8162.7518,18162.75
7/09/202662.1463.4062.1463.1232,09263.12
7/08/202662.2562.5259.7761.0745,51361.07
7/07/202665.9566.2362.8763.4129,25063.41
7/06/202667.1267.5765.0066.0031,49766.00
7/02/202664.8066.2864.6065.6534,20065.65
7/01/202662.7365.3162.7363.3626,80063.36
6/30/202662.7163.2461.8162.8732,06162.87
6/29/202663.7363.7362.0062.8553,79662.85
6/26/202663.3165.2363.3164.1259,04964.12
6/25/202662.7663.7562.0862.5264,18662.52
6/24/202661.6663.1660.8761.5285,34061.52
6/23/202664.3765.5364.1764.41114,91064.41
6/22/202666.5867.3066.0567.2370,94767.23