SGDM - Sprott Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.000.000.0024.8324.83-
Aug 19, 201924.1224.5223.8724.1724.17104,200
Aug 16, 201924.6124.7124.2824.4624.46144,400
Aug 15, 201924.4524.8824.3624.8024.8019,000
Aug 14, 201924.9325.0524.5024.5024.5070,900
Aug 13, 201925.4625.4624.0824.5824.5852,900
Aug 12, 201925.4025.6125.1125.1125.1176,100
Aug 09, 201925.4825.6025.1625.1825.1858,400
Aug 08, 201924.9625.6924.7025.5625.5657,900
Aug 07, 201925.3525.9725.1025.1025.1073,400
Aug 06, 201924.7624.9024.4624.6024.60149,800
Aug 05, 201924.5025.1424.4924.7524.7572,300
Aug 02, 201924.0724.3223.9123.9823.9823,900
Aug 01, 201922.7024.2322.4524.1224.1241,000
Jul 31, 201924.0324.0523.0023.0523.0555,200
Jul 30, 201924.0224.1823.9824.0524.0559,100
Jul 29, 201923.7223.9623.5223.9623.9636,500
Jul 26, 201923.6923.7023.4623.6023.6047,400
Jul 25, 201924.2224.2223.5723.6823.6856,900
Jul 24, 201924.0824.2323.9824.1724.1718,100
Jul 23, 201924.3024.3223.7823.9223.9215,700
Jul 22, 201924.2524.4524.2024.2724.2736,200
Jul 19, 201924.1124.4723.9824.1724.1745,800
Jul 18, 201923.5824.4923.3624.4024.4044,200
Jul 17, 201922.6623.6422.6623.6023.6045,300
Jul 16, 201922.4422.7922.3922.5422.5426,100
Jul 15, 201922.4722.6022.2522.5222.5236,700
Jul 12, 201922.1922.4122.0622.3522.3529,800
Jul 11, 201922.4122.4121.9322.1222.1234,800
Jul 10, 201922.1322.3521.8922.3522.3523,900
Jul 09, 201921.6021.8521.5521.8121.8117,500
Jul 08, 201921.8121.8821.5621.7621.7613,400
Jul 05, 201921.4121.8221.0621.6721.6719,000
Jul 03, 201922.0622.0621.6821.9721.9722,500
Jul 02, 201921.4121.9921.3521.9421.94100,500
Jul 01, 201921.3421.4421.1321.1321.1342,100
Jun 28, 201921.9122.0021.7522.0022.0022,900
Jun 27, 201921.8121.8921.5721.8121.8126,200
Jun 26, 201921.6022.1421.5021.9621.9640,900
Jun 25, 201922.5022.6721.6022.0522.0560,100
Jun 24, 201921.6922.3421.6522.3022.3099,100
Jun 21, 201921.5021.6121.1321.5121.5185,100
Jun 20, 201921.4321.6521.0121.5121.51155,300
Jun 19, 201920.2120.6320.1920.6220.6212,900
Jun 18, 201920.3520.5220.0720.3320.3334,100
Jun 17, 201919.9020.1219.8820.1220.1218,400
Jun 14, 201920.2520.3319.7419.9019.9024,700
Jun 13, 201919.9420.0319.8520.0020.0015,200
Jun 12, 201919.6620.0019.6619.8119.8129,800
Jun 11, 201919.3019.5319.2619.5319.5334,700
Jun 10, 201919.2119.3518.9319.3519.35120,100
Jun 07, 201919.8619.9119.5119.5319.5311,700
Jun 06, 201919.6619.7619.4719.6419.6426,500
Jun 05, 201919.7619.9619.3219.5319.5327,700
Jun 04, 201919.0319.4519.0319.4319.4319,700
Jun 03, 201918.6919.3118.6319.3119.31120,800
May 31, 201917.8318.4717.8318.3918.3948,700
May 30, 201917.2817.6017.2817.5817.5824,200
May 29, 201917.2217.2417.1517.1517.156,400
May 28, 201917.1517.2017.0217.1117.1110,500
May 24, 201917.2017.3117.1117.2717.2728,700
May 23, 201917.3417.5917.1717.1717.1720,800
May 22, 201917.5317.5317.1017.1117.1161,800
May 21, 201917.3417.5317.3317.4917.4941,700
May 20, 201917.5217.6717.4217.5517.5513,700
May 17, 201917.3717.5317.2617.5317.5310,900
May 16, 201917.5217.5217.2117.3817.3848,900
May 15, 201917.8917.9117.5917.6117.6117,100
May 14, 201917.9217.9617.6317.8317.8322,400
May 13, 201917.6118.0217.5218.0218.0229,500
May 10, 201917.5217.5217.3517.3517.3514,300
May 09, 201917.7517.8617.6017.6017.6010,000
May 08, 201918.0318.0317.5217.6217.6210,600
May 07, 201917.4517.9517.4517.9317.9328,300
May 06, 201917.4017.5017.4017.4117.4113,000
May 03, 201917.4617.7117.4117.4917.4911,400
May 02, 201917.5017.5217.2117.2217.2226,600
May 01, 201917.9518.1617.5917.7117.7144,700
Apr 30, 201917.8718.1217.8718.0018.0019,400
Apr 29, 201918.2518.3017.7917.9017.9039,400
Apr 26, 201917.9818.4117.9818.3618.3627,000
Apr 25, 201918.0118.1317.7217.8317.8318,300
Apr 24, 201917.6518.0417.5817.9117.9121,800
Apr 23, 201917.6117.7917.5117.7017.7034,000
Apr 22, 201917.9518.0617.7517.7717.7711,100
Apr 18, 201918.2918.3517.9118.0218.0216,500
Apr 17, 201918.4918.4918.1218.2418.2415,100
Apr 16, 201918.5018.5618.3218.3418.3467,800
Apr 15, 201918.5318.8918.5318.7618.7611,300
Apr 12, 201918.8518.8518.6918.7118.7115,200
Apr 11, 201918.8518.9818.7218.7718.7735,300
Apr 10, 201919.3219.3919.0619.1219.1217,300
Apr 09, 201919.4419.4419.2719.3819.3813,700
Apr 08, 201919.3519.4319.1919.3119.3122,300
Apr 05, 201919.1119.1519.0419.1119.118,000
Apr 04, 201918.5319.2318.4519.2119.2133,700
Apr 03, 201918.7218.8518.6618.6718.6722,000
Apr 02, 201918.5818.7218.5818.7118.7126,200
Apr 01, 201918.9718.9718.4118.5118.5185,100
Mar 29, 201919.2019.2018.9418.9418.9413,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...