Sprott Junior Gold Miners ETF (SGDJ)

75.38
-2.12 (-2.74%)
NYSE· Last Trade: Jul 23rd, 10:30 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202676.7379.1476.7377.50124,18477.50
7/21/202672.5774.9072.5774.8935,97974.89
7/20/202671.6072.1671.1571.5625,16971.56
7/17/202670.9972.2469.7271.7457,33971.74
7/16/202674.1574.1571.6572.0669,23172.06
7/15/202675.9576.0773.6575.2829,08975.28
7/14/202676.0777.5575.5675.8233,55675.82
7/13/202676.0076.0073.6674.3144,78674.31
7/10/202677.8178.2776.7777.5419,61777.54
7/09/202675.1777.3075.1776.9237,21476.92
7/08/202675.6175.6672.8874.63100,70674.63
7/07/202680.0380.1776.3076.7849,26476.78
7/06/202681.9381.9379.6380.9535,85880.95
7/02/202676.6679.7876.6678.4666,85978.46
7/01/202674.6777.3974.4774.4739,64574.47
6/30/202674.9676.0373.8775.4249,57275.42
6/29/202676.0476.0474.5575.7548,77775.75
6/26/202676.5979.2376.5977.7396,42377.73
6/25/202675.6777.4374.7575.6232,76975.62
6/24/202676.1677.3074.6875.2574,14975.25
6/23/202681.1381.5979.6079.6074,39279.60
6/22/202683.4784.5383.4783.8065,64483.80
6/18/202685.5786.8482.5083.0951,63183.09
6/17/202689.0391.1185.2885.3356,02285.33
6/16/202687.0088.0085.9987.3291,82387.32
6/15/202683.8787.3683.8785.0873,86285.08
6/12/202677.5580.1477.1479.3565,89379.35
6/11/202673.0877.7772.8177.4754,26977.47
6/10/202675.0375.9872.7072.88128,55372.88
6/09/202678.9579.7574.8977.2671,00877.26
6/08/202678.8479.7577.8578.6058,28078.60
6/05/202683.3583.3577.6777.67106,80877.67
6/04/202686.3587.8785.7486.1029,23786.10
6/03/202687.6787.6785.7285.7823,49885.78
6/02/202687.9689.0586.9588.8356,00488.83
6/01/202687.8388.4684.8587.61107,40487.61
5/29/202686.7590.7786.7589.5793,43189.57
5/28/202684.2987.4282.9886.5035,84186.50
5/27/202686.7987.1585.8485.8431,32685.84
5/26/202687.5589.3187.4588.3888,87888.38
5/22/202685.5986.1683.7885.44143,13685.44
5/21/202684.0686.7183.6485.1777,62185.17
5/20/202684.9487.2684.1786.6472,51186.64
5/19/202687.0087.0084.3685.19109,25985.19
5/18/202689.5190.7687.5788.4055,18088.40
5/15/202692.6592.6588.9290.13138,97590.13
5/14/202697.2897.2894.9095.6124,63695.61
5/13/202696.9798.1095.6897.2046,06397.20
5/12/202696.4197.4692.9897.2479,65797.24
5/11/202695.1698.2595.1697.1140,37297.11
5/08/202693.7995.6293.4094.6462,94594.64
5/07/202693.9396.7092.0092.00111,07992.00
5/06/202689.0192.5089.0191.7575,66491.75
5/05/202687.3087.4686.2986.2939,79286.29
5/04/202687.2787.6285.3885.6161,61885.61
5/01/202688.6789.9087.9388.2036,51288.20
4/30/202689.4389.5688.3988.9846,64288.98
4/29/202689.4689.4686.9986.9964,17386.99
4/28/202691.6392.0089.9990.4582,11090.45
4/27/202695.5995.5993.5594.0832,10794.08
4/24/202694.6196.0194.6195.8256,58595.82
4/23/202697.0098.3993.2595.12179,53595.12