Canada markets closed

Sprott Junior Gold Miners ETF (SGDJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.23+0.06 (+0.19%)
At close: 04:00PM EDT
32.10 -0.13 (-0.40%)
After hours: 06:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202432.1132.3932.0732.2332.2314,700
Apr 23, 202431.5732.4831.2632.1732.1722,400
Apr 22, 202431.9532.2931.5631.5631.5629,200
Apr 19, 202432.9733.5332.9733.2033.2017,000
Apr 18, 202433.1733.1732.6732.8732.8718,200
Apr 17, 202433.0433.2732.5632.6732.6727,500
Apr 16, 202432.2732.4731.5132.3532.3523,900
Apr 15, 202433.1933.1931.9932.7132.7155,400
Apr 12, 202434.3034.9532.7033.0833.0851,200
Apr 11, 202433.3033.7432.6333.7433.7435,300
Apr 10, 202432.5033.3132.3932.6032.6041,400
Apr 09, 202434.0234.3133.4033.7833.7845,700
Apr 08, 202433.6133.8232.5833.1933.1961,400
Apr 05, 202432.5533.6332.2833.3333.3361,700
Apr 04, 202432.8432.8431.9031.9531.9576,200
Apr 03, 202431.7132.7731.6332.6432.6437,500
Apr 02, 202431.8132.2631.5132.0032.0093,700
Apr 01, 202432.0032.3831.0431.7931.7989,900
Mar 28, 202430.8931.6430.7531.4231.4285,300
Mar 27, 202429.8230.8229.8230.7930.799,600
Mar 26, 202430.0930.0929.6329.7229.7216,900
Mar 25, 202429.3829.8329.3729.4429.4428,200
Mar 22, 202429.4729.6129.0229.0429.0438,600
Mar 21, 202430.4030.5029.6929.7529.7528,000
Mar 20, 202428.6930.2828.6030.2630.2624,100
Mar 19, 202429.2629.2628.6628.7528.7513,400
Mar 18, 202429.6729.6729.3029.3829.3818,300
Mar 15, 202429.4829.6329.3529.4429.4415,800
Mar 14, 202430.0030.1529.4529.7229.7243,500
Mar 13, 202429.7230.4329.7230.1530.1519,200
Mar 12, 202429.6329.6829.2429.6229.6219,200
Mar 11, 202429.4830.2529.4230.1130.1131,800
Mar 08, 202430.2330.3829.7830.0030.0029,300
Mar 07, 202430.0030.1429.9030.0830.0831,500
Mar 06, 202429.2829.8529.2829.4729.4727,500
Mar 05, 202429.0229.5128.8028.8028.8053,300
Mar 04, 202427.8028.7227.7428.7028.7025,100
Mar 01, 202426.2327.4225.9627.2527.2581,700
Feb 29, 202426.1626.2725.9226.1926.1912,900
Feb 28, 202425.7625.7625.5125.5725.577,300
Feb 27, 202425.9426.0225.8325.9125.918,000
Feb 26, 202426.2126.2125.7725.9325.9320,500
Feb 23, 202426.1626.7025.9126.6126.6124,700
Feb 22, 202426.4126.4125.9126.0526.0520,700
Feb 21, 202426.3826.3826.0526.2326.237,900
Feb 20, 202426.7626.8026.2926.5926.5915,000
Feb 16, 202426.2626.8826.2526.6426.649,000
Feb 15, 202426.0326.6925.9526.6626.6632,800
Feb 14, 202425.5825.8425.4625.7225.7210,300
Feb 13, 202425.8326.0225.1025.4425.4440,500
Feb 12, 202426.0826.5026.0826.4826.487,100
Feb 09, 202426.3526.3525.9626.1726.178,800
Feb 08, 202426.4426.6526.4026.5326.5310,000
Feb 07, 202426.5026.6026.3626.5326.5314,800
Feb 06, 202426.1726.6726.1726.5226.5234,600
Feb 05, 202426.3126.3125.7926.1126.1130,200
Feb 02, 202427.1227.1226.5726.9726.9734,000
Feb 01, 202426.9527.8026.9527.7327.7331,400
Jan 31, 202427.6728.0127.0627.0727.0711,900
Jan 30, 202427.9527.9527.3327.5427.5418,000
Jan 29, 202427.3427.6126.9927.6127.6111,400
Jan 26, 202427.5227.5727.2327.3627.369,300
Jan 25, 202427.1627.4927.1127.3527.3511,900
Jan 24, 202427.7027.7026.6126.6926.6934,900
Jan 23, 202426.7327.0626.6026.9626.9617,600
Jan 22, 202426.7727.1126.6326.6326.6333,100
Jan 19, 202427.0427.0426.6126.9126.913,400
Jan 18, 202426.9927.4926.5826.8726.8718,600
Jan 17, 202426.6326.6326.3026.5626.5621,400
Jan 16, 202427.5627.7126.6726.8326.8328,100
Jan 12, 202428.3828.8427.6228.4828.4828,400
Jan 11, 202427.9027.9027.1327.4627.4622,800
Jan 10, 202427.8227.9027.6327.7627.767,400
Jan 09, 202427.8727.8727.5127.6827.688,300
Jan 08, 202427.4127.8127.4127.7327.7310,100
Jan 05, 202427.7828.3327.5827.7327.7320,800
Jan 04, 202427.6527.9327.5527.7627.7626,100
Jan 03, 202427.8928.0627.5127.8127.8125,700
Jan 02, 202429.3429.5528.7828.7828.7825,900
Dec 29, 202329.4829.5629.2329.4229.4217,700
Dec 28, 202330.2930.5029.5129.5429.5423,400
Dec 27, 202330.4030.8130.2330.6230.6214,900
Dec 26, 202330.2730.2729.9330.1030.1027,200
Dec 22, 202330.2530.8630.0230.0930.0924,400
Dec 21, 202329.5829.8829.5029.8029.8015,900
Dec 20, 202329.9029.9929.1929.1929.1926,100
Dec 19, 202328.9230.2328.9229.7429.7431,600
Dec 18, 202328.8929.4228.5228.8028.8017,300
Dec 15, 202328.9429.2928.6228.6528.6525,800
Dec 14, 202329.0929.6728.7729.0229.0239,600
Dec 14, 20231.338 Dividend
Dec 13, 202327.7629.7327.6929.7328.3926,600
Dec 12, 202328.3828.3827.5427.8426.5917,100
Dec 11, 202328.4728.6027.9928.3327.0614,000
Dec 08, 202328.6129.2028.4428.8927.5926,900
Dec 07, 202329.7229.7229.1029.1727.8613,100
Dec 06, 202330.0330.1429.6729.7428.4013,900
Dec 05, 202329.9730.4429.4129.4128.0931,900
Dec 04, 202330.5331.0130.1330.4029.0349,900
Dec 01, 202330.3031.3930.1931.3929.9825,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...