Sprott Gold Miners ETF (SGDM)
30.04
+0.37
(+1.24%)
USD |
NYSEARCA |
Nov 21, 16:00
30.04
0.00 (0.00%)
After-Hours: 20:00
SGDM Price: 30.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 29.40 | 29.68 | 29.39 | 29.67 | 21924.00 |
| Nov 19, 2024 | 29.18 | 29.58 | 29.04 | 29.54 | 26812.00 |
| Nov 18, 2024 | 28.80 | 29.18 | 28.50 | 28.95 | 21199.00 |
| Nov 15, 2024 | 28.13 | 28.24 | 27.71 | 27.88 | 28023.00 |
| Nov 14, 2024 | 27.53 | 28.16 | 27.53 | 28.02 | 26227.00 |
| Nov 13, 2024 | 28.41 | 28.53 | 27.84 | 27.85 | 41580.00 |
| Nov 12, 2024 | 28.50 | 28.62 | 27.94 | 28.28 | 57458.00 |
| Nov 11, 2024 | 29.44 | 29.50 | 28.41 | 28.85 | 94242.00 |
| Nov 08, 2024 | 30.46 | 30.60 | 30.12 | 30.40 | 53469.00 |
| Nov 07, 2024 | 30.32 | 30.81 | 29.96 | 30.65 | 60537.00 |
| Nov 06, 2024 | 30.01 | 30.40 | 29.00 | 30.31 | 55748.00 |
| Nov 05, 2024 | 31.05 | 31.36 | 30.89 | 31.04 | 21561.00 |
| Nov 04, 2024 | 31.32 | 31.32 | 30.81 | 30.87 | 18361.00 |
| Nov 01, 2024 | 31.61 | 31.67 | 31.06 | 31.10 | 10360.00 |
| Oct 31, 2024 | 31.91 | 31.91 | 31.11 | 31.47 | 33672.00 |
| Oct 30, 2024 | 32.57 | 32.57 | 31.92 | 32.20 | 22260.00 |
| Oct 29, 2024 | 32.38 | 32.68 | 32.24 | 32.60 | 24169.00 |
| Oct 28, 2024 | 32.18 | 32.29 | 32.13 | 32.20 | 23543.00 |
| Oct 25, 2024 | 32.68 | 32.68 | 32.17 | 32.32 | 29575.00 |
| Oct 24, 2024 | 33.82 | 34.05 | 32.28 | 32.89 | 42275.00 |
| Oct 23, 2024 | 33.77 | 33.89 | 33.37 | 33.68 | 30329.00 |
| Oct 22, 2024 | 33.92 | 34.14 | 33.70 | 34.07 | 34264.00 |
| Oct 21, 2024 | 33.77 | 34.09 | 33.39 | 33.53 | 48489.00 |
| Oct 18, 2024 | 32.05 | 33.56 | 32.05 | 33.42 | 34073.00 |
| Oct 17, 2024 | 32.01 | 32.33 | 31.89 | 32.02 | 27133.00 |
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
17.45
Minimum
Mar 13 2020
38.61
Maximum
Aug 05 2020
27.35
Average
27.08
Median