Sprott Junior Gold Miners ETF (SGDJ)

88.25
-1.70 (-1.89%)
NYSE · Last Trade: Apr 3rd, 11:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202684.5088.5783.7488.2537,87088.25
4/01/202687.8391.9687.8389.9583,41989.95
3/31/202681.8786.1681.8786.0855,95986.08
3/30/202681.1981.7879.1880.2869,06080.28
3/27/202677.6881.0577.4280.1532,68080.15
3/26/202679.4181.1777.0477.06163,34477.06
3/25/202682.5083.3181.3982.3644,75182.36
3/24/202678.1079.6577.2579.3590,51379.35
3/23/202678.0782.4277.8880.77154,71680.77
3/20/202681.6781.6776.8578.11113,16978.11
3/19/202679.7682.5478.5681.74157,45181.74
3/18/202690.0090.6087.4487.6080,71087.60
3/17/202694.7696.1693.3894.0644,77794.06
3/16/202693.0195.5091.8093.5267,40293.52
3/13/202698.2998.2992.5093.02101,48193.02
3/12/202699.3699.9297.3897.4266,31297.42
3/11/2026100.85100.8898.50100.1068,023100.10
3/10/2026102.27104.40101.82102.7179,349102.71
3/09/202697.29100.7494.56100.3596,841100.35
3/06/202698.65101.3497.30100.2570,124100.25
3/05/2026104.78104.7899.42101.21159,612101.21
3/04/2026108.50108.50104.76106.5669,925106.56
3/03/2026107.33107.33102.79103.82211,087103.82
3/02/2026115.57115.78111.47114.18179,679114.18
2/27/2026114.49115.53113.55115.3982,865115.39
2/26/2026110.62114.07109.51114.0740,167114.07
2/25/2026111.76112.98110.34111.1157,735111.11
2/24/2026105.83110.83105.83110.0085,766110.00
2/23/2026108.00109.87107.66109.62197,720109.62
2/20/2026103.12106.37102.75106.3755,196106.37
2/19/2026100.91103.16100.03102.9443,001102.94
2/18/202699.97101.8499.87100.6462,675100.64
2/17/202698.2499.2195.3298.1882,96098.18
2/13/202699.92102.3398.56102.1379,566102.13
2/12/2026104.92104.9397.4297.4283,11097.42
2/11/2026104.50106.05101.78106.0568,917106.05
2/10/2026101.40101.72100.38101.0543,805101.05
2/09/202697.21101.6697.21101.31129,951101.31
2/06/202693.6795.4993.6795.0975,53195.09
2/05/202692.7195.2890.7590.96225,99290.96
2/04/2026100.16100.1693.7996.91154,95696.91
2/03/202699.2299.2295.5097.84203,81897.84
2/02/202693.2095.9891.9293.72117,55793.72
1/30/202698.10100.6491.6692.33334,15992.33
1/29/2026113.00113.00103.12106.87291,581106.87
1/28/2026110.48111.56108.35111.24131,404111.24
1/27/2026106.61109.68103.70109.25204,309109.25
1/26/2026109.95110.99105.99105.99164,035105.99
1/23/2026105.28106.79104.18105.7880,377105.78
1/22/202699.30105.0098.93104.4483,482104.44
1/21/2026102.68102.7098.0099.34143,10199.34
1/20/202698.35100.5598.00100.29218,890100.29
1/16/202693.2094.5791.7394.13187,52794.13
1/15/202693.0394.3191.8093.2143,33893.21
1/14/202693.6493.7091.9593.0240,96793.02
1/13/202693.4694.3892.5692.6461,17692.64
1/12/202691.6293.2191.6292.3073,33192.30
1/09/202688.0089.8388.0088.8932,27988.89
1/08/202687.3188.5686.5088.5647,57888.56
1/07/202688.3688.7586.3788.6953,36188.69
1/06/202687.4990.2587.4989.9248,87189.92
1/05/202685.2589.0485.2587.38130,15487.38