Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

31.10 -0.37 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 31.61 31.67 31.05 31.10 10,360 -0.37(-1.17%)
Oct 31, 2024 31.91 31.91 31.11 31.47 33,672 -0.73(-2.27%)
Oct 30, 2024 32.57 32.57 31.92 32.20 22,260 -0.40(-1.23%)
Oct 29, 2024 32.38 32.68 32.24 32.60 24,169 +0.40(+1.24%)
Oct 28, 2024 32.18 32.29 32.13 32.20 23,543 -0.12(-0.37%)
Oct 25, 2024 32.68 32.68 32.17 32.32 29,575 -0.57(-1.73%)
Oct 24, 2024 33.82 34.05 32.28 32.89 42,275 -0.79(-2.35%)
Oct 23, 2024 33.77 33.89 33.37 33.68 30,329 -0.39(-1.14%)
Oct 22, 2024 33.92 34.14 33.70 34.07 34,264 +0.54(+1.61%)
Oct 21, 2024 33.77 34.09 33.39 33.53 48,489 +0.11(+0.33%)
Oct 18, 2024 32.05 33.56 32.05 33.42 34,073 +1.40(+4.37%)
Oct 17, 2024 32.01 32.33 31.89 32.02 27,133 +0.19(+0.60%)
Oct 16, 2024 32.08 32.30 31.77 31.83 21,188 +0.16(+0.50%)
Oct 15, 2024 31.20 31.74 31.15 31.67 24,185 +0.51(+1.64%)
Oct 14, 2024 31.22 31.34 30.90 31.16 28,311 -0.04(-0.13%)
Oct 11, 2024 31.25 31.61 31.20 31.20 13,120 +0.12(+0.39%)
Oct 10, 2024 30.23 31.10 30.23 31.08 29,679 +0.86(+2.85%)
Oct 09, 2024 30.09 30.22 29.80 30.22 16,050 -0.10(-0.31%)
Oct 08, 2024 30.19 30.35 29.94 30.32 8,333 +0.05(+0.15%)
Oct 07, 2024 30.58 30.58 30.15 30.27 18,355 -0.57(-1.85%)
Oct 04, 2024 30.83 31.30 30.69 30.84 112,820 -0.05(-0.16%)
Oct 03, 2024 30.91 30.91 30.59 30.89 27,153 -0.25(-0.80%)
Oct 02, 2024 31.33 31.49 30.97 31.14 12,392 -0.16(-0.52%)
Oct 01, 2024 31.20 31.49 31.06 31.30 15,339 +0.32(+1.04%)
Sep 30, 2024 31.07 31.07 30.60 30.98 30,184 -0.35(-1.12%)
Sep 27, 2024 32.28 32.28 31.29 31.33 26,462 -1.03(-3.18%)
Sep 26, 2024 32.30 32.59 32.07 32.36 26,823 +0.13(+0.40%)
Sep 25, 2024 32.08 32.44 32.08 32.23 30,898 +0.08(+0.25%)
Sep 24, 2024 31.64 32.29 31.52 32.15 30,785 +0.71(+2.25%)
Sep 23, 2024 31.72 32.05 31.36 31.44 24,020 -0.15(-0.46%)
Sep 20, 2024 31.49 31.70 31.30 31.59 20,291 +0.52(+1.67%)
Sep 19, 2024 31.61 31.75 30.65 31.07 28,187 +0.48(+1.57%)
Sep 18, 2024 31.39 32.13 30.59 30.59 22,025 -0.61(-1.97%)
Sep 17, 2024 31.24 31.55 31.09 31.20 17,119 -0.29(-0.91%)
Sep 16, 2024 31.55 31.59 31.14 31.49 18,934 -0.10(-0.32%)
Sep 13, 2024 31.46 31.86 31.37 31.59 19,718 +0.52(+1.67%)
Sep 12, 2024 30.19 31.26 30.00 31.07 27,119 +1.39(+4.68%)
Sep 11, 2024 29.53 29.69 29.11 29.68 26,580 +0.09(+0.30%)
Sep 10, 2024 29.21 29.62 28.97 29.59 10,160 +0.52(+1.79%)
Sep 09, 2024 28.92 29.19 28.92 29.07 10,129 +0.30(+1.04%)
Sep 06, 2024 29.53 29.53 28.62 28.77 10,855 -0.73(-2.47%)
Sep 05, 2024 29.70 29.86 29.50 29.50 13,113 +0.27(+0.92%)
Sep 04, 2024 29.25 29.52 29.09 29.23 23,126 -0.20(-0.68%)
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.