Sprott Gold Miners ETF (SGDM)
28.72
+0.28
(+0.98%)
USD |
NYSEARCA |
Jul 26, 16:00
28.72
0.00 (0.00%)
After-Hours: 20:00
SGDM Price: 28.72 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 28.35 | 28.70 | 28.00 | 28.44 | 26047.00 |
Jul 24, 2024 | 29.55 | 29.94 | 29.19 | 29.20 | 24886.00 |
Jul 23, 2024 | 29.25 | 29.35 | 29.07 | 29.33 | 9158.00 |
Jul 22, 2024 | 29.14 | 29.33 | 28.96 | 29.21 | 33785.00 |
Jul 19, 2024 | 28.82 | 29.49 | 28.79 | 29.21 | 25892.00 |
Jul 18, 2024 | 30.18 | 30.23 | 29.45 | 29.64 | 28590.00 |
Jul 17, 2024 | 30.38 | 30.53 | 29.94 | 30.05 | 38895.00 |
Jul 16, 2024 | 29.83 | 30.45 | 29.74 | 30.45 | 52288.00 |
Jul 15, 2024 | 29.98 | 30.00 | 29.54 | 29.60 | 29104.00 |
Jul 12, 2024 | 29.41 | 29.93 | 29.41 | 29.86 | 20132.00 |
Jul 11, 2024 | 29.38 | 29.77 | 29.10 | 29.77 | 52962.00 |
Jul 10, 2024 | 28.38 | 28.96 | 28.38 | 28.92 | 27353.00 |
Jul 09, 2024 | 28.13 | 28.32 | 27.85 | 28.10 | 12223.00 |
Jul 08, 2024 | 27.90 | 28.15 | 27.71 | 28.15 | 15716.00 |
Jul 05, 2024 | 28.02 | 28.28 | 27.70 | 28.13 | 36738.00 |
Jul 03, 2024 | 26.98 | 27.69 | 26.98 | 27.52 | 9849.00 |
Jul 02, 2024 | 26.50 | 26.71 | 26.29 | 26.56 | 11835.00 |
Jul 01, 2024 | 26.67 | 26.85 | 26.46 | 26.52 | 12772.00 |
Jun 28, 2024 | 26.91 | 27.02 | 26.42 | 26.67 | 9254.00 |
Jun 27, 2024 | 26.76 | 26.95 | 26.75 | 26.84 | 11299.00 |
Jun 26, 2024 | 26.04 | 26.59 | 26.00 | 26.59 | 19443.00 |
Jun 25, 2024 | 26.36 | 26.59 | 26.36 | 26.41 | 18122.00 |
Jun 24, 2024 | 26.73 | 26.93 | 26.62 | 26.69 | 15353.00 |
Jun 21, 2024 | 26.76 | 26.76 | 26.42 | 26.63 | 19902.00 |
Jun 20, 2024 | 26.52 | 27.07 | 26.52 | 27.02 | 20487.00 |
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
26.93
Average
26.60
Median