Sprott Junior Gold Miners ETF (SGDJ)

77.67
-8.43 (-9.79%)
NYSE· Last Trade: Jun 7th, 6:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

DateOpenHighLowCloseVolumeAdjusted Close
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
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