Sprott Gold Miners ETF (SGDM)
73.29
-0.51
(-0.69%)
USD |
NYSEARCA |
Oct 05, 16:00
73.29
0.00 (0.00%)
After-Hours: 20:00
SGDM Price : 73.29 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 73.31 | 73.88 | 72.05 | 73.29 | 28393.00 |
| Oct 02, 2026 | 74.06 | 74.73 | 72.75 | 73.80 | 20208.00 |
| Oct 01, 2026 | 73.94 | 73.94 | 72.84 | 73.06 | 18513.00 |
| Sep 30, 2026 | 75.22 | 75.29 | 73.75 | 74.08 | 50952.00 |
| Sep 29, 2026 | 74.47 | 75.15 | 73.85 | 74.93 | 16224.00 |
| Sep 28, 2026 | 74.54 | 75.53 | 73.40 | 74.22 | 47488.00 |
| Sep 25, 2026 | 77.55 | 78.34 | 76.90 | 78.31 | 49767.00 |
| Sep 24, 2026 | 78.00 | 78.00 | 76.25 | 77.37 | 29299.00 |
| Sep 23, 2026 | 80.03 | 80.03 | 77.98 | 78.55 | 53871.00 |
| Sep 22, 2026 | 79.13 | 82.70 | 78.28 | 82.05 | 17442.00 |
| Sep 21, 2026 | 80.62 | 80.62 | 78.71 | 79.49 | 19107.00 |
| Sep 18, 2026 | 81.02 | 81.02 | 79.28 | 80.18 | 44395.00 |
| Sep 17, 2026 | 79.80 | 80.82 | 79.13 | 80.27 | 27023.00 |
| Sep 16, 2026 | 80.83 | 80.83 | 76.25 | 77.71 | 43492.00 |
| Sep 15, 2026 | 78.75 | 79.23 | 77.40 | 78.75 | 21529.00 |
| Sep 14, 2026 | 79.00 | 79.49 | 77.66 | 78.68 | 34204.00 |
| Sep 11, 2026 | 81.62 | 82.83 | 80.64 | 80.82 | 32139.00 |
| Sep 10, 2026 | 80.81 | 81.17 | 79.78 | 80.32 | 59648.00 |
| Sep 09, 2026 | 83.35 | 84.19 | 82.40 | 82.60 | 26518.00 |
| Sep 08, 2026 | 82.36 | 83.43 | 82.10 | 82.40 | 25071.00 |
| Sep 04, 2026 | 82.29 | 83.48 | 82.01 | 82.90 | 38132.00 |
| Sep 03, 2026 | 84.12 | 84.87 | 82.62 | 84.87 | 33420.00 |
| Sep 02, 2026 | 79.88 | 81.78 | 79.80 | 81.20 | 49589.00 |
| Sep 01, 2026 | 79.05 | 80.87 | 78.30 | 78.47 | 44096.00 |
| Aug 31, 2026 | 82.66 | 82.66 | 80.44 | 81.85 | 66402.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median