Canada markets closed

Sprott Gold Miners ETF (SGDM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.33-0.11 (-0.42%)
At close: 03:59PM EDT
26.49 +0.16 (+0.61%)
After hours: 05:50PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.3126.5626.1226.3326.3314,000
May 01, 202426.4227.2126.2126.4426.4431,000
Apr 30, 202426.8226.8826.2026.2126.2141,500
Apr 29, 202427.5027.5026.9127.2927.2931,400
Apr 26, 202427.3327.3927.0927.2027.2021,800
Apr 25, 202426.2127.2526.1527.0227.0230,200
Apr 24, 202426.0626.2926.0526.1826.1817,600
Apr 23, 202425.6126.3025.2826.2026.2025,100
Apr 22, 202425.9526.3625.7225.7625.7646,000
Apr 19, 202426.5826.9726.5826.8426.8426,900
Apr 18, 202426.7726.7726.4026.5326.5321,600
Apr 17, 202426.2026.6026.1326.4126.4129,800
Apr 16, 202426.2926.2925.6226.0426.0426,800
Apr 15, 202427.0527.0526.0126.3526.3542,500
Apr 12, 202427.5428.0926.4426.6526.6570,200
Apr 11, 202427.0127.0726.5527.0127.0122,000
Apr 10, 202426.3026.9826.2626.7826.7832,700
Apr 09, 202426.9627.3126.8827.0227.02101,300
Apr 08, 202426.9527.2526.3126.6226.6275,300
Apr 05, 202426.0126.8525.9626.6526.6535,200
Apr 04, 202426.2926.2925.8825.9825.9837,700
Apr 03, 202425.7126.3125.7126.2026.2040,600
Apr 02, 202425.8325.8525.5225.7025.7041,400
Apr 01, 202425.9126.0025.3825.6825.6845,700
Mar 28, 202425.0025.4024.9125.3425.3481,200
Mar 27, 202423.9724.7723.9724.7724.7719,500
Mar 26, 202424.1924.1923.8423.8623.8635,000
Mar 25, 202423.8124.1523.7723.7723.7742,500
Mar 22, 202423.8024.0123.6123.6923.6925,200
Mar 21, 202424.3724.6723.9723.9723.9728,300
Mar 20, 202423.2224.4023.1824.1324.1341,100
Mar 19, 202423.5923.6023.2723.3123.3124,300
Mar 18, 202423.8723.9023.6423.7823.7816,900
Mar 15, 202423.7123.9023.6023.8623.8615,900
Mar 14, 202423.8723.9823.6323.8123.8196,700
Mar 13, 202423.7724.2323.7724.1224.1220,600
Mar 12, 202423.6723.7223.3723.6523.6524,300
Mar 11, 202423.7424.1423.7424.0424.0454,400
Mar 08, 202423.9724.0223.7023.8223.8251,700
Mar 07, 202423.7423.8423.6023.8423.8431,600
Mar 06, 202423.4623.6823.3023.4723.4746,300
Mar 05, 202423.2123.3323.0523.1823.1832,200
Mar 04, 202421.9722.9521.9722.9522.9556,600
Mar 01, 202421.4522.0621.1521.9821.9838,200
Feb 29, 202421.2321.4321.2021.2921.2928,700
Feb 28, 202420.8920.9120.7420.7620.7627,300
Feb 27, 202421.3021.3220.9621.0321.0323,100
Feb 26, 202421.3521.3521.1121.1821.1840,400
Feb 23, 202421.4221.7721.1221.3521.3525,200
Feb 22, 202421.7221.7221.3121.3321.3340,100
Feb 21, 202421.8922.0921.5721.9321.9331,100
Feb 20, 202422.0122.1021.7721.8521.8524,200
Feb 16, 202421.5822.0121.5821.9021.9028,700
Feb 15, 202421.2021.8321.2021.6821.6850,200
Feb 14, 202420.9821.0420.7220.9820.9834,100
Feb 13, 202421.8321.8320.7520.8520.8580,400
Feb 12, 202422.1222.4522.0922.3622.3615,700
Feb 09, 202422.3522.3521.9022.1022.1029,800
Feb 08, 202422.4222.6722.2822.3422.3459,100
Feb 07, 202422.5922.6522.4222.4922.4944,700
Feb 06, 202422.4422.7022.3922.6122.6161,000
Feb 05, 202422.4422.5622.2322.3422.3421,100
Feb 02, 202422.9323.0022.5322.8722.8726,400
Feb 01, 202423.0323.5023.0323.4523.4519,500
Jan 31, 202422.9923.3222.6822.7122.7120,800
Jan 30, 202423.0223.0622.7122.8522.8514,500
Jan 29, 202422.9722.9722.6322.9222.9218,200
Jan 26, 202422.7523.0022.7322.7922.7914,300
Jan 25, 202422.9422.9422.6622.8422.8418,600
Jan 24, 202423.5923.7022.3022.6722.6719,200
Jan 23, 202422.7523.1922.7523.1923.1917,100
Jan 22, 202422.4322.6522.4322.5422.5422,500
Jan 19, 202422.7522.7522.3022.6522.6515,600
Jan 18, 202422.7822.7822.4722.5822.5836,100
Jan 17, 202422.9322.9322.4622.6622.6630,600
Jan 16, 202423.7323.7323.1523.2023.2018,900
Jan 12, 202424.0424.3323.9724.0824.0818,600
Jan 11, 202423.6123.6123.0923.3123.3114,500
Jan 10, 202423.5423.7823.4523.5923.5927,100
Jan 09, 202423.7923.7923.5123.6023.6017,400
Jan 08, 202423.7424.1023.7423.9523.9517,400
Jan 05, 202424.1024.3923.8424.0024.0018,300
Jan 04, 202424.0924.1423.8324.0924.0920,200
Jan 03, 202424.1924.2123.8824.0324.0334,400
Jan 02, 202424.9625.1824.6224.6924.6938,200
Dec 29, 202325.1125.4524.6224.9924.99114,800
Dec 28, 202325.7525.8325.2325.2325.2321,200
Dec 27, 202325.8026.0825.7125.8925.8950,000
Dec 26, 202325.7625.7625.5825.6825.6853,200
Dec 22, 202325.8826.3025.6125.6825.6845,000
Dec 21, 202325.5025.5025.2425.3425.3423,300
Dec 20, 202325.5125.6624.9724.9724.9732,700
Dec 19, 202325.0425.8125.0425.6025.6052,500
Dec 18, 202325.0725.2024.3924.9024.9077,100
Dec 15, 202325.0525.2024.7624.9524.9531,800
Dec 14, 202325.1525.6624.8525.1425.1455,300
Dec 14, 20230.348 Dividend
Dec 13, 202323.3324.9823.3324.9324.5839,500
Dec 12, 202324.0024.0023.2723.3923.0671,100
Dec 11, 202324.0124.2623.7524.0123.6716,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...