Sprott Gold Miners ETF (SGDM)

72.58
+1.68 (2.37%)
NYSE · Last Trade: Nov 5th, 4:30 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Gold Miners ETF (SGDM)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202668.5771.3068.5770.9045,42370.90
11/03/202666.0166.2064.9665.2756,06665.27
11/02/202665.9267.5665.9266.5823,56566.58
10/30/202666.1166.1163.5164.8646,92164.86
10/29/202668.8169.0367.7868.4111,44768.41
10/28/202670.0170.5469.1470.4746,28270.47
10/27/202668.2170.4868.2170.4848,13970.48
10/26/202667.7968.4366.7767.9919,25767.99
10/23/202668.3468.7866.8467.3822,74267.38
10/22/202670.7370.7368.6168.7354,01768.73
10/21/202673.1473.5272.0173.2414,57073.24
10/20/202672.8574.7772.5272.8814,00672.88
10/19/202673.1674.0773.0973.1719,34073.17
10/16/202673.4575.7672.8474.0927,81174.09
10/15/202671.0173.7070.8473.7020,23073.70
10/14/202671.2871.7069.1969.9641,93469.96
10/13/202674.8875.1072.8973.6520,68273.65
10/12/202674.9474.9474.2074.5819,91074.58
10/09/202673.9175.1973.9174.9423,95674.94
10/08/202671.2973.0371.2972.5135,47772.51
10/07/202671.6472.2570.5971.4417,68871.44
10/06/202673.3674.4472.4973.8021,37373.80
10/05/202673.3173.8872.0573.2928,39273.29
10/02/202674.0674.7372.7573.8020,20873.80
10/01/202673.9473.9472.8473.0618,51273.06
9/30/202675.2275.2973.7574.0850,93274.08
9/29/202674.4775.1573.8574.9316,22474.93
9/28/202674.5475.5373.4074.2247,48674.22
9/25/202677.5578.3476.9078.3149,76878.31
9/24/202678.0078.0076.2577.3729,29677.37
9/23/202680.0380.0377.9878.5553,87278.55
9/22/202679.1382.7078.2882.0517,44182.05
9/21/202680.6280.6278.7179.4918,95579.49
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