Sprott Junior Gold Miners ETF (SGDJ)

94.43
-3.07 (-3.15%)
NYSE · Last Trade: Apr 23rd, 1:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202697.4798.4496.9997.5064,17897.50
4/21/2026100.02100.0295.0095.00186,94595.00
4/20/202698.88100.6097.49100.1567,100100.15
4/17/202697.62101.6497.6299.2673,45399.26
4/16/202695.7497.0195.2495.4356,91995.43
4/15/202696.6097.1395.2196.1150,00296.11
4/14/202694.3797.0294.3796.7977,15296.79
4/13/202692.8894.1492.4493.7328,88393.73
4/10/202694.2795.2393.4893.9258,99393.92
4/09/202693.7694.8192.1493.83119,18693.83
4/08/202695.2995.3291.1792.5876,70992.58
4/07/202688.0289.0785.4788.9758,68688.97
4/06/202688.0688.3686.8887.3342,27487.33
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
1/28/2026110.48111.56108.35111.24131,344111.24
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