Sprott Gold Miners ETF (SGDM)
26.52
+0.08
(+0.30%)
USD |
NYSEARCA |
May 02, 11:12
SGDM Price: 26.52 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 26.42 | 27.21 | 26.21 | 26.44 | 30991.00 |
Apr 30, 2024 | 26.82 | 26.88 | 26.20 | 26.21 | 41517.00 |
Apr 29, 2024 | 27.50 | 27.50 | 26.91 | 27.29 | 31400.00 |
Apr 26, 2024 | 27.33 | 27.39 | 27.09 | 27.20 | 21764.00 |
Apr 25, 2024 | 26.21 | 27.25 | 26.15 | 27.02 | 30151.00 |
Apr 24, 2024 | 26.06 | 26.29 | 26.05 | 26.18 | 17582.00 |
Apr 23, 2024 | 25.61 | 26.30 | 25.28 | 26.20 | 25074.00 |
Apr 22, 2024 | 25.95 | 26.36 | 25.72 | 25.76 | 45955.00 |
Apr 19, 2024 | 26.58 | 26.97 | 26.58 | 26.84 | 26855.00 |
Apr 18, 2024 | 26.77 | 26.77 | 26.40 | 26.53 | 21582.00 |
Apr 17, 2024 | 26.20 | 26.60 | 26.13 | 26.41 | 29848.00 |
Apr 16, 2024 | 26.29 | 26.29 | 25.62 | 26.04 | 26793.00 |
Apr 15, 2024 | 27.05 | 27.05 | 26.01 | 26.35 | 42493.00 |
Apr 12, 2024 | 27.54 | 28.09 | 26.44 | 26.65 | 70184.00 |
Apr 11, 2024 | 27.01 | 27.07 | 26.55 | 27.01 | 21950.00 |
Apr 10, 2024 | 26.30 | 26.98 | 26.26 | 26.78 | 32726.00 |
Apr 09, 2024 | 26.96 | 27.31 | 26.88 | 27.02 | 101258.0 |
Apr 08, 2024 | 26.95 | 27.26 | 26.31 | 26.62 | 75285.00 |
Apr 05, 2024 | 26.01 | 26.85 | 25.96 | 26.65 | 35240.00 |
Apr 04, 2024 | 26.29 | 26.29 | 25.88 | 25.98 | 37677.00 |
Apr 03, 2024 | 25.71 | 26.31 | 25.71 | 26.20 | 40635.00 |
Apr 02, 2024 | 25.83 | 25.85 | 25.52 | 25.70 | 41362.00 |
Apr 01, 2024 | 25.91 | 26.00 | 25.38 | 25.68 | 45703.00 |
Mar 28, 2024 | 25.00 | 25.40 | 24.91 | 25.34 | 81194.00 |
Mar 27, 2024 | 23.97 | 24.77 | 23.97 | 24.77 | 19487.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.11
Minimum
May 28 2019
38.61
Maximum
Aug 05 2020
26.57
Average
26.19
Median