Sprott Gold Miners ETF (SGDM)
86.19
+0.70
(+0.82%)
USD |
NYSEARCA |
Aug 24, 16:00
86.21
+0.02
(+0.02%)
After-Hours: 20:00
SGDM Price : 86.19 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 86.32 | 86.61 | 85.06 | 86.19 | 34902.00 |
| Aug 21, 2026 | 85.63 | 86.31 | 84.18 | 85.48 | 84830.00 |
| Aug 20, 2026 | 80.69 | 83.40 | 80.46 | 83.20 | 70644.00 |
| Aug 19, 2026 | 77.61 | 81.22 | 77.61 | 81.20 | 50749.00 |
| Aug 18, 2026 | 76.17 | 76.17 | 73.93 | 73.94 | 37817.00 |
| Aug 17, 2026 | 75.66 | 77.34 | 75.59 | 76.81 | 37982.00 |
| Aug 14, 2026 | 74.57 | 76.23 | 74.57 | 75.24 | 27994.00 |
| Aug 13, 2026 | 74.87 | 74.87 | 73.05 | 73.82 | 32297.00 |
| Aug 12, 2026 | 76.87 | 77.00 | 75.31 | 75.45 | 82810.00 |
| Aug 11, 2026 | 75.10 | 75.41 | 74.14 | 74.78 | 54206.00 |
| Aug 10, 2026 | 74.28 | 75.08 | 72.69 | 74.69 | 56778.00 |
| Aug 07, 2026 | 74.02 | 75.13 | 73.37 | 74.78 | 63959.00 |
| Aug 06, 2026 | 69.64 | 70.36 | 68.28 | 69.58 | 31999.00 |
| Aug 05, 2026 | 67.71 | 69.81 | 67.60 | 69.05 | 53740.00 |
| Aug 04, 2026 | 64.00 | 65.50 | 63.93 | 64.45 | 40506.00 |
| Aug 03, 2026 | 62.15 | 63.07 | 61.20 | 63.07 | 16037.00 |
| Jul 31, 2026 | 62.50 | 62.50 | 60.80 | 61.81 | 47042.00 |
| Jul 30, 2026 | 62.56 | 63.73 | 61.94 | 63.62 | 27850.00 |
| Jul 29, 2026 | 61.01 | 62.67 | 59.78 | 61.28 | 24394.00 |
| Jul 28, 2026 | 61.75 | 62.07 | 60.70 | 61.30 | 21654.00 |
| Jul 27, 2026 | 63.16 | 63.16 | 61.42 | 62.47 | 33690.00 |
| Jul 24, 2026 | 62.53 | 63.38 | 62.01 | 62.31 | 21026.00 |
| Jul 23, 2026 | 62.34 | 62.63 | 61.32 | 62.41 | 21945.00 |
| Jul 22, 2026 | 63.05 | 65.00 | 63.05 | 63.87 | 26572.00 |
| Jul 21, 2026 | 60.00 | 61.68 | 59.60 | 61.60 | 25575.00 |
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