Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

22.74 +0.97 (+4.46%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.65 44.12 43.28 43.40 13,468 -0.13(-0.29%)
Mar 30, 2022 43.33 43.90 43.30 43.53 18,111 +0.22(+0.50%)
Mar 29, 2022 41.93 43.37 41.85 43.31 11,140 +1.00(+2.36%)
Mar 28, 2022 43.24 43.30 42.04 42.31 19,768 -1.99(-4.49%)
Mar 25, 2022 43.85 44.30 43.85 44.30 12,312 -0.10(-0.22%)
Mar 24, 2022 44.77 44.93 44.25 44.40 22,641 -0.45(-1.00%)
Mar 23, 2022 44.08 44.85 43.91 44.85 12,086 +1.26(+2.89%)
Mar 22, 2022 44.35 44.35 43.36 43.59 28,259 -1.18(-2.64%)
Mar 21, 2022 43.50 44.77 43.50 44.77 45,302 +1.28(+2.94%)
Mar 18, 2022 43.29 43.83 43.29 43.49 8,782 -0.15(-0.34%)
Mar 17, 2022 42.73 43.97 42.66 43.64 19,329 +1.34(+3.17%)
Mar 16, 2022 41.86 42.30 41.12 42.30 11,071 +0.65(+1.55%)
Mar 15, 2022 40.95 41.91 40.78 41.65 17,551 -0.35(-0.83%)
Mar 14, 2022 43.37 43.46 41.82 42.00 15,405 -1.81(-4.14%)
Mar 11, 2022 44.17 44.17 43.74 43.81 12,530 -1.15(-2.56%)
Mar 10, 2022 44.64 45.11 44.64 44.96 15,426 +0.96(+2.19%)
Mar 09, 2022 44.00 44.03 42.61 44.00 37,578 -0.60(-1.34%)
Mar 08, 2022 44.73 46.19 44.17 44.59 58,562 +0.34(+0.78%)
Mar 07, 2022 43.44 44.28 43.21 44.25 32,058 +1.36(+3.17%)
Mar 04, 2022 42.02 42.96 41.91 42.89 19,788 +1.06(+2.54%)
Mar 03, 2022 41.80 42.01 41.28 41.83 16,677 +0.13(+0.32%)
Mar 02, 2022 41.62 41.89 41.25 41.69 75,867 -0.08(-0.18%)
Mar 01, 2022 40.98 41.77 40.98 41.77 26,677 +1.21(+2.98%)
Feb 28, 2022 41.02 41.13 40.34 40.56 15,067 +0.13(+0.32%)
Feb 25, 2022 39.72 40.43 39.53 40.43 14,082 +0.18(+0.45%)
Feb 24, 2022 41.89 41.89 39.80 40.25 21,884 -0.84(-2.05%)
Feb 23, 2022 40.44 41.42 40.44 41.09 9,848 +0.85(+2.12%)
Feb 22, 2022 40.97 40.97 40.04 40.24 21,901 -0.86(-2.09%)
Feb 18, 2022 41.10 0 -0.81(-1.93%)
Feb 17, 2022 41.44 41.97 41.18 41.91 19,912 +0.67(+1.64%)
Feb 16, 2022 40.52 41.23 40.52 41.23 27,396 +1.09(+2.73%)
Feb 15, 2022 39.55 40.39 39.21 40.14 26,984 -0.61(-1.50%)
Feb 14, 2022 40.47 40.81 40.03 40.75 16,934 +0.31(+0.77%)
Feb 11, 2022 38.57 40.52 38.57 40.44 35,605 +1.81(+4.69%)
Feb 10, 2022 39.08 40.00 38.56 38.63 20,524 -1.09(-2.75%)
Feb 09, 2022 39.98 40.00 39.61 39.72 5,135 +0.33(+0.83%)
Feb 08, 2022 39.01 39.39 39.00 39.39 9,765 +0.27(+0.70%)
Feb 07, 2022 38.34 39.22 38.34 39.12 10,586 +1.14(+3.01%)
Feb 04, 2022 37.48 38.06 37.48 37.98 21,799 +0.59(+1.57%)
Feb 03, 2022 37.88 37.94 37.39 37.39 15,466 -0.79(-2.08%)
Feb 02, 2022 38.43 38.53 37.95 38.19 9,233 +0.07(+0.18%)
Feb 01, 2022 38.07 38.28 37.68 38.12 43,729 +0.51(+1.36%)
Jan 31, 2022 37.00 37.64 37.61 13,284 +1.02(+2.79%)
Jan 28, 2022 36.60 36.60 36.10 36.59 39,408 -0.35(-0.95%)
Jan 27, 2022 37.74 38.00 36.92 36.94 45,177 -1.58(-4.11%)
Jan 26, 2022 39.78 39.95 38.41 38.52 26,299 -1.53(-3.82%)
Jan 25, 2022 39.16 40.05 38.95 40.05 22,578 +0.25(+0.64%)
Jan 24, 2022 39.67 39.89 38.61 39.80 26,370 -0.91(-2.25%)
Jan 21, 2022 41.72 41.72 40.63 40.71 76,284 -0.99(-2.37%)
Jan 20, 2022 42.44 42.70 41.61 41.70 33,550 -0.37(-0.88%)
Jan 19, 2022 40.16 42.14 40.15 42.07 30,330 +2.49(+6.30%)
Jan 18, 2022 39.80 39.92 39.41 39.58 5,983 -0.23(-0.59%)
Jan 14, 2022 39.81 0 -0.27(-0.67%)
Jan 13, 2022 40.55 40.69 40.05 40.08 13,562 -0.50(-1.23%)
Jan 12, 2022 40.05 40.62 40.05 40.58 16,771 +0.77(+1.93%)
Jan 11, 2022 38.81 39.81 38.63 39.81 22,416 +0.93(+2.40%)
Jan 10, 2022 38.15 38.88 37.95 38.88 15,221 +0.25(+0.64%)
Jan 07, 2022 38.44 38.80 38.17 38.63 20,230 +0.61(+1.60%)
Jan 06, 2022 38.40 38.81 37.97 38.02 21,388 -1.37(-3.48%)
Jan 05, 2022 40.36 40.57 39.27 39.39 17,647 -0.89(-2.21%)
Jan 04, 2022 40.35 40.60 40.16 40.28 12,850 +0.27(+0.67%)
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.