Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

31.33 -1.03 (-3.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.66 14.90 14.66 14.79 34,075 +0.15(+1.04%)
Sep 27, 2018 14.59 14.73 14.52 14.64 20,108 -0.14(-0.96%)
Sep 26, 2018 15.09 15.09 14.77 14.78 17,323 -0.39(-2.56%)
Sep 25, 2018 15.12 15.28 15.12 15.17 11,940 +0.11(+0.76%)
Sep 24, 2018 15.06 15.36 14.98 15.05 32,897 +0.10(+0.70%)
Sep 21, 2018 14.72 15.11 14.70 14.95 13,714 -0.03(-0.19%)
Sep 20, 2018 15.14 15.14 14.81 14.98 14,421 -0.03(-0.19%)
Sep 19, 2018 14.98 15.19 14.98 15.01 23,774 +0.30(+2.06%)
Sep 18, 2018 14.76 14.82 14.64 14.70 38,623 -0.02(-0.13%)
Sep 17, 2018 14.58 14.79 14.37 14.72 45,046 +0.26(+1.77%)
Sep 14, 2018 14.64 14.64 14.46 14.46 13,820 -0.16(-1.11%)
Sep 13, 2018 14.80 14.80 14.56 14.63 12,405 -0.06(-0.44%)
Sep 12, 2018 14.11 14.80 14.11 14.69 21,970 +0.52(+3.64%)
Sep 11, 2018 13.99 14.18 13.92 14.18 53,603 -0.00(-0.03%)
Sep 10, 2018 14.44 14.49 14.14 14.18 33,733 -0.26(-1.77%)
Sep 07, 2018 14.28 14.53 14.28 14.44 16,352 +0.03(+0.20%)
Sep 06, 2018 14.42 14.61 14.34 14.41 29,153 +0.09(+0.66%)
Sep 05, 2018 14.56 14.56 14.31 14.31 32,140 -0.16(-1.11%)
Sep 04, 2018 14.76 14.76 14.41 14.47 33,998 -0.49(-3.29%)
Aug 31, 2018 14.97 14.97 14.97 0 -0.05(-0.32%)
Aug 30, 2018 15.21 15.21 14.96 15.01 22,015 -0.30(-1.97%)
Aug 29, 2018 15.29 15.36 15.24 15.32 22,001 +0.12(+0.80%)
Aug 28, 2018 15.64 15.74 15.13 15.19 25,409 -0.36(-2.32%)
Aug 27, 2018 15.39 15.60 15.37 15.55 21,472 +0.23(+1.48%)
Aug 24, 2018 15.01 15.55 15.01 15.33 24,369 +0.48(+3.26%)
Aug 23, 2018 15.13 15.13 14.76 14.84 25,309 -0.46(-2.97%)
Aug 22, 2018 15.25 15.32 15.20 15.30 38,424 +0.16(+1.06%)
Aug 21, 2018 15.06 15.21 14.99 15.14 47,745 +0.08(+0.50%)
Aug 20, 2018 15.14 15.14 14.87 15.06 34,677 -0.01(-0.06%)
Aug 17, 2018 14.71 15.08 14.68 15.07 162,465 +0.46(+3.11%)
Aug 16, 2018 15.10 15.29 14.62 14.62 55,053 -0.38(-2.53%)
Aug 15, 2018 15.64 15.73 14.94 15.00 44,418 -1.00(-6.28%)
Aug 14, 2018 16.28 16.28 15.99 16.00 40,918 -0.29(-1.80%)
Aug 13, 2018 16.58 16.65 16.21 16.29 170,174 -0.49(-2.94%)
Aug 10, 2018 16.85 16.99 16.76 16.79 11,921 -0.17(-1.01%)
Aug 09, 2018 16.98 17.19 16.92 16.96 33,927 -0.02(-0.11%)
Aug 08, 2018 16.91 17.04 16.88 16.98 11,866 +0.09(+0.51%)
Aug 07, 2018 17.30 17.30 16.88 16.89 21,747 -0.27(-1.55%)
Aug 06, 2018 17.26 17.33 17.15 17.16 33,821 -0.23(-1.31%)
Aug 03, 2018 17.34 17.55 17.34 17.38 19,516 +0.15(+0.88%)
Aug 02, 2018 17.31 17.36 17.20 17.23 61,820 -0.14(-0.82%)
Aug 01, 2018 17.55 17.55 17.37 17.37 13,501 -0.22(-1.24%)
Jul 31, 2018 17.52 17.73 17.50 17.59 30,555 +0.07(+0.38%)
Jul 30, 2018 17.55 17.60 17.46 17.53 64,919 -0.01(-0.05%)
Jul 27, 2018 17.54 17.74 17.53 17.54 12,132 -0.02(-0.11%)
Jul 26, 2018 17.80 17.82 17.54 17.55 12,836 -0.42(-2.32%)
Jul 25, 2018 17.91 17.97 17.79 17.97 14,292 +0.15(+0.85%)
Jul 24, 2018 17.72 17.86 17.72 17.82 8,524 +0.21(+1.18%)
Jul 23, 2018 17.89 17.89 17.61 17.61 20,449 -0.40(-2.21%)
Jul 20, 2018 18.07 18.10 17.92 18.01 5,827 +0.09(+0.48%)
Jul 19, 2018 17.66 18.08 17.66 17.92 15,395 -0.04(-0.21%)
Jul 18, 2018 17.83 17.96 17.79 17.96 34,396 +0.03(+0.16%)
Jul 17, 2018 17.74 18.04 17.74 17.93 12,437 +0.07(+0.37%)
Jul 16, 2018 17.89 17.98 17.84 17.87 44,546 -0.07(-0.37%)
Jul 13, 2018 17.92 18.05 17.89 17.93 9,472 -0.12(-0.68%)
Jul 12, 2018 18.08 18.19 18.06 18.06 18,432 +0.02(+0.11%)
Jul 11, 2018 18.36 18.39 17.99 18.04 71,552 -0.50(-2.72%)
Jul 10, 2018 18.43 18.54 18.29 18.54 35,397 +0.05(+0.26%)
Jul 09, 2018 18.83 18.83 18.49 18.49 15,173 -0.21(-1.13%)
Jul 06, 2018 18.72 18.74 18.54 18.70 12,027 -0.06(-0.34%)
Jul 05, 2018 18.66 18.78 18.66 18.77 13,953 +0.23(+1.23%)
Jul 03, 2018 18.54 18.54 18.54 0 +0.41(+2.25%)
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.