New Zealand markets open in 2 hours 38 minutes

Sprott Gold Miners ETF (SGDM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.67-0.17 (-0.63%)
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202426.9127.0226.4226.6726.679,300
27 Jun 202426.7626.9526.7526.8426.8411,300
26 Jun 202426.0426.5926.0026.5926.5919,400
25 Jun 202426.3626.5926.3626.4126.4118,100
24 Jun 202426.7326.9326.6226.6926.6915,400
21 Jun 202426.7626.7626.4226.6326.6319,900
20 Jun 202426.5227.0726.5227.0227.0220,500
18 Jun 202426.0126.4625.9926.3826.3843,900
17 Jun 202426.1326.1625.7825.9825.9843,400
14 Jun 202426.2326.2825.8826.1326.1320,400
13 Jun 202426.4426.4925.8826.0626.0627,400
12 Jun 202427.1427.1426.4926.6426.6420,700
11 Jun 202426.5226.5326.2226.4626.4616,200
10 Jun 202426.3926.7526.0926.6326.6328,400
07 Jun 202426.9926.9926.1926.2626.2660,600
06 Jun 202427.1428.0427.0728.0028.0033,900
05 Jun 202426.8727.0926.5626.9926.9943,800
04 Jun 202427.7027.7026.6426.7426.7438,600
03 Jun 202427.9128.1427.7627.9727.9734,100
31 May 202428.4528.4627.6527.8627.8632,200
30 May 202427.9128.2327.8827.9027.9058,800
29 May 202428.3328.4127.7527.7527.7562,300
28 May 202428.3928.5528.2028.4528.45175,300
24 May 202427.6428.3027.6427.7927.7915,900
23 May 202427.8128.0027.4027.4427.4415,900
22 May 202428.9028.9027.8928.0128.0119,100
21 May 202429.1229.2028.9429.1229.1226,000
20 May 202429.0729.4628.8629.2429.2439,500
17 May 202428.3928.8628.3928.8128.8127,800
16 May 202428.0628.2027.8028.1328.1330,000
15 May 202428.0428.3127.7028.2028.2025,200
14 May 202427.5927.7327.5627.7327.7313,500
13 May 202427.7427.7427.2227.3627.3614,500
10 May 202428.1728.1727.7427.7427.7429,400
09 May 202427.1127.8127.1127.7327.7328,900
08 May 202426.5927.1526.5926.8826.8816,000
07 May 202426.8527.0426.7426.8726.8729,900
06 May 202426.8027.1026.8026.9026.9017,900
03 May 202426.6226.6226.1326.3326.3330,300
02 May 202426.3126.5626.1226.3326.3314,000
01 May 202426.4227.2126.2126.4426.4431,000
30 Apr 202426.8226.8826.2026.2126.2141,500
29 Apr 202427.5027.5026.9127.2927.2931,400
26 Apr 202427.3327.3927.0927.2027.2021,800
25 Apr 202426.2127.2526.1527.0227.0230,200
24 Apr 202426.0626.2926.0526.1826.1817,600
23 Apr 202425.6126.3025.2826.2026.2025,100
22 Apr 202425.9526.3625.7225.7625.7646,000
19 Apr 202426.5826.9726.5826.8426.8426,900
18 Apr 202426.7726.7726.4026.5326.5321,600
17 Apr 202426.2026.6026.1326.4126.4129,800
16 Apr 202426.2926.2925.6226.0426.0426,800
15 Apr 202427.0527.0526.0126.3526.3542,500
12 Apr 202427.5428.0926.4426.6526.6570,200
11 Apr 202427.0127.0726.5527.0127.0122,000
10 Apr 202426.3026.9826.2626.7826.7832,700
09 Apr 202426.9627.3126.8827.0227.02101,300
08 Apr 202426.9527.2526.3126.6226.6275,300
05 Apr 202426.0126.8525.9626.6526.6535,200
04 Apr 202426.2926.2925.8825.9825.9837,700
03 Apr 202425.7126.3125.7126.2026.2040,600
02 Apr 202425.8325.8525.5225.7025.7041,400
01 Apr 202425.9126.0025.3825.6825.6845,700
28 Mar 202425.0025.4024.9125.3425.3481,200
27 Mar 202423.9724.7723.9724.7724.7719,500
26 Mar 202424.1924.1923.8423.8623.8635,000
25 Mar 202423.8124.1523.7723.7723.7742,500
22 Mar 202423.8024.0123.6123.6923.6925,200
21 Mar 202424.3724.6723.9723.9723.9728,300
20 Mar 202423.2224.4023.1824.1324.1341,100
19 Mar 202423.5923.6023.2723.3123.3124,300
18 Mar 202423.8723.9023.6423.7823.7816,900
15 Mar 202423.7123.9023.6023.8623.8615,900
14 Mar 202423.8723.9823.6323.8123.8196,700
13 Mar 202423.7724.2323.7724.1224.1220,600
12 Mar 202423.6723.7223.3723.6523.6524,300
11 Mar 202423.7424.1423.7424.0424.0454,400
08 Mar 202423.9724.0223.7023.8223.8251,700
07 Mar 202423.7423.8423.6023.8423.8431,600
06 Mar 202423.4623.6823.3023.4723.4746,300
05 Mar 202423.2123.3323.0523.1823.1832,200
04 Mar 202421.9722.9521.9722.9522.9556,600
01 Mar 202421.4522.0621.1521.9821.9838,200
29 Feb 202421.2321.4321.2021.2921.2928,700
28 Feb 202420.8920.9120.7420.7620.7627,300
27 Feb 202421.3021.3220.9621.0321.0323,100
26 Feb 202421.3521.3521.1121.1821.1840,400
23 Feb 202421.4221.7721.1221.3521.3525,200
22 Feb 202421.7221.7221.3121.3321.3340,100
21 Feb 202421.8922.0921.5721.9321.9331,100
20 Feb 202422.0122.1021.7721.8521.8524,200
16 Feb 202421.5822.0121.5821.9021.9028,700
15 Feb 202421.2021.8321.2021.6821.6850,200
14 Feb 202420.9821.0420.7220.9820.9834,100
13 Feb 202421.8321.8320.7520.8520.8580,400
12 Feb 202422.1222.4522.0922.3622.3615,700
09 Feb 202422.3522.3521.9022.1022.1029,800
08 Feb 202422.4222.6722.2822.3422.3459,100
07 Feb 202422.5922.6522.4222.4922.4944,700
06 Feb 202422.4422.7022.3922.6122.6161,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...