Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

30.90 -0.20 (-0.64%)
Streaming Delayed Price Updated: 11:02 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 30.45 31.39 30.41 31.10 159,421 +1.40(+4.70%)
Nov 30, 2022 29.34 29.84 28.70 29.70 16,252 +1.06(+3.71%)
Nov 29, 2022 28.16 28.79 27.74 28.64 18,171 +0.77(+2.76%)
Nov 28, 2022 29.50 29.50 27.79 27.87 12,830 -1.44(-4.92%)
Nov 25, 2022 29.27 29.56 29.21 29.31 8,738 +0.09(+0.30%)
Nov 23, 2022 28.47 29.22 28.31 29.22 11,991 +0.62(+2.18%)
Nov 22, 2022 27.47 28.60 27.47 28.60 19,037 +1.48(+5.46%)
Nov 21, 2022 27.27 27.27 26.98 27.12 5,500 -0.30(-1.08%)
Nov 18, 2022 27.43 27.52 27.10 27.42 23,325 -0.17(-0.63%)
Nov 17, 2022 27.49 27.65 27.10 27.59 14,912 -0.20(-0.71%)
Nov 16, 2022 28.13 28.13 27.76 27.79 8,483 -0.45(-1.60%)
Nov 15, 2022 28.76 28.76 28.14 28.24 26,902 -0.43(-1.50%)
Nov 14, 2022 28.46 28.80 28.35 28.67 13,040 +0.13(+0.47%)
Nov 11, 2022 28.34 28.54 27.99 28.54 19,123 +0.24(+0.83%)
Nov 10, 2022 27.18 28.31 27.13 28.30 19,499 +2.62(+10.20%)
Nov 09, 2022 26.30 26.30 25.68 25.68 16,260 -0.56(-2.12%)
Nov 08, 2022 25.00 26.53 25.00 26.24 20,952 +1.10(+4.36%)
Nov 07, 2022 24.94 25.18 24.77 25.14 17,238 +0.46(+1.85%)
Nov 04, 2022 23.60 24.71 23.60 24.68 28,579 +2.08(+9.22%)
Nov 03, 2022 22.58 22.68 22.35 22.60 9,664 -0.47(-2.04%)
Nov 02, 2022 24.28 24.39 23.00 23.07 18,765 -1.07(-4.43%)
Nov 01, 2022 24.22 24.30 23.94 24.14 13,176 +0.73(+3.12%)
Oct 31, 2022 23.48 23.61 23.37 23.41 9,604 -0.38(-1.59%)
Oct 28, 2022 23.75 23.82 23.56 23.79 10,183 -0.61(-2.51%)
Oct 27, 2022 24.69 25.06 24.39 24.40 40,802 -0.21(-0.85%)
Oct 26, 2022 24.16 24.77 24.16 24.61 21,803 +0.84(+3.53%)
Oct 25, 2022 23.43 23.89 23.43 23.77 12,514 +0.37(+1.58%)
Oct 24, 2022 23.55 23.59 23.19 23.40 27,924 -0.56(-2.34%)
Oct 21, 2022 22.74 24.05 22.74 23.96 27,669 +1.46(+6.49%)
Oct 20, 2022 22.41 23.01 22.36 22.50 14,582 +0.22(+0.99%)
Oct 19, 2022 22.79 22.82 22.14 22.28 18,934 -0.92(-3.97%)
Oct 18, 2022 23.44 23.48 22.98 23.20 6,059 +0.12(+0.52%)
Oct 17, 2022 23.05 23.34 23.03 23.08 12,935 +0.68(+3.04%)
Oct 14, 2022 23.54 23.54 22.31 22.40 31,673 -1.46(-6.12%)
Oct 13, 2022 23.13 24.03 22.75 23.86 20,120 +0.04(+0.17%)
Oct 12, 2022 23.61 23.88 23.60 23.82 8,992 +0.07(+0.29%)
Oct 11, 2022 23.80 24.33 23.48 23.75 16,999 -0.17(-0.71%)
Oct 10, 2022 24.00 24.12 23.83 23.92 25,129 -0.60(-2.45%)
Oct 07, 2022 25.27 25.32 24.42 24.52 17,681 -1.17(-4.55%)
Oct 06, 2022 25.49 25.76 25.34 25.69 28,187 +0.05(+0.20%)
Oct 05, 2022 25.50 25.67 25.05 25.64 21,929 -0.36(-1.38%)
Oct 04, 2022 25.71 26.32 25.53 26.00 27,535 +0.84(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.