Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

28.84 +0.73 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.83 25.48 24.83 25.24 7,000 +0.85(+3.47%)
May 30, 2019 23.72 24.39 23.72 24.39 2,321 +0.55(+2.30%)
May 29, 2019 24.01 24.05 23.85 23.85 3,611 -0.03(-0.14%)
May 28, 2019 23.92 24.06 23.76 23.88 3,263 -0.04(-0.17%)
May 24, 2019 23.96 24.07 23.87 23.92 21,900 -0.08(-0.35%)
May 23, 2019 24.44 24.50 24.00 24.00 1,807 -0.05(-0.21%)
May 22, 2019 24.45 24.45 23.90 24.05 5,565 -0.43(-1.77%)
May 21, 2019 24.38 24.55 24.32 24.49 3,245 -0.07(-0.28%)
May 20, 2019 24.72 24.72 24.56 24.56 1,570 -0.21(-0.83%)
May 17, 2019 24.41 24.76 24.33 24.76 3,900 +0.14(+0.58%)
May 16, 2019 25.29 25.29 24.50 24.62 15,405 -0.50(-2.00%)
May 15, 2019 25.19 25.22 25.09 25.12 4,863 +0.13(+0.53%)
May 14, 2019 25.24 25.24 24.91 24.99 3,693 -0.44(-1.74%)
May 13, 2019 24.83 25.43 24.83 25.43 3,902 +0.78(+3.17%)
May 10, 2019 24.69 24.74 24.65 24.65 1,200 -0.11(-0.44%)
May 09, 2019 24.82 24.99 24.71 24.76 5,767 -0.20(-0.81%)
May 08, 2019 25.60 25.60 24.87 24.96 3,664 -0.39(-1.53%)
May 07, 2019 24.99 25.41 24.99 25.35 2,253 +0.57(+2.30%)
May 06, 2019 24.71 24.92 24.71 24.78 15,760 -0.13(-0.51%)
May 03, 2019 25.03 25.14 24.82 24.91 6,000 +0.43(+1.74%)
May 02, 2019 24.59 24.66 24.43 24.48 1,877 -0.59(-2.35%)
May 01, 2019 25.34 25.69 24.95 25.07 7,700 -0.54(-2.11%)
Apr 30, 2019 25.55 25.79 25.49 25.61 3,363 +0.12(+0.45%)
Apr 29, 2019 26.20 26.20 25.14 25.49 4,313 -0.84(-3.18%)
Apr 26, 2019 25.93 26.44 25.93 26.33 2,000 +0.78(+3.05%)
Apr 25, 2019 25.86 25.96 25.53 25.55 4,087 -0.16(-0.61%)
Apr 24, 2019 25.16 25.87 25.14 25.71 11,179 +0.57(+2.27%)
Apr 23, 2019 25.01 25.34 25.01 25.14 15,044 -0.21(-0.83%)
Apr 22, 2019 26.00 26.01 25.34 25.35 13,554 -0.67(-2.57%)
Apr 18, 2019 26.37 26.40 25.95 26.02 9,700 -0.36(-1.37%)
Apr 17, 2019 26.17 26.39 26.17 26.38 17,121 +0.24(+0.92%)
Apr 16, 2019 26.50 26.50 26.14 26.14 18,875 -0.61(-2.28%)
Apr 15, 2019 26.49 26.81 26.40 26.75 3,524 +0.00(+0.02%)
Apr 12, 2019 27.21 27.21 26.74 26.74 4,400 -0.37(-1.35%)
Apr 11, 2019 27.23 27.27 27.01 27.11 2,235 -0.55(-1.98%)
Apr 10, 2019 28.25 28.25 27.54 27.66 3,386 -0.67(-2.36%)
Apr 09, 2019 28.36 28.52 28.30 28.33 10,757 -0.03(-0.11%)
Apr 08, 2019 28.18 28.36 28.15 28.36 11,158 +0.63(+2.26%)
Apr 05, 2019 27.67 27.73 27.67 27.73 800 -0.05(-0.17%)
Apr 04, 2019 26.68 27.78 26.62 27.78 8,982 +0.80(+2.98%)
Apr 03, 2019 26.95 27.01 26.93 26.98 1,999 -0.02(-0.08%)
Apr 02, 2019 26.86 27.02 26.86 27.00 5,369 +0.16(+0.58%)
Apr 01, 2019 27.79 27.79 26.70 26.84 12,052 -0.81(-2.93%)
Mar 29, 2019 28.06 28.06 27.65 27.65 1,800 -0.07(-0.25%)
Mar 28, 2019 28.55 28.56 27.62 27.72 35,169 -1.53(-5.23%)
Mar 27, 2019 29.50 29.50 29.20 29.25 5,126 -0.38(-1.27%)
Mar 26, 2019 29.41 29.63 29.27 29.63 3,791 -0.04(-0.15%)
Mar 25, 2019 29.21 29.73 29.06 29.67 10,213 +0.71(+2.45%)
Mar 22, 2019 28.96 29.28 28.78 28.96 19,800 -0.01(-0.03%)
Mar 21, 2019 29.12 29.12 28.57 28.97 8,551 -0.11(-0.39%)
Mar 20, 2019 28.48 29.08 28.00 29.08 16,631 +0.82(+2.90%)
Mar 19, 2019 28.41 28.44 28.26 28.26 34,520 +0.14(+0.51%)
Mar 18, 2019 28.37 28.44 27.88 28.12 12,537 -0.09(-0.33%)
Mar 15, 2019 28.35 28.48 28.07 28.21 5,900 -0.07(-0.25%)
Mar 14, 2019 28.54 28.56 28.11 28.28 15,165 -0.78(-2.68%)
Mar 13, 2019 29.12 29.21 28.84 29.06 10,044 +0.07(+0.24%)
Mar 12, 2019 28.19 28.99 28.19 28.99 8,511 +0.95(+3.39%)
Mar 11, 2019 28.43 28.75 27.75 28.04 12,779 -0.71(-2.47%)
Mar 08, 2019 27.90 28.77 27.71 28.75 11,700 +1.45(+5.29%)
Mar 07, 2019 26.80 27.37 26.80 27.31 11,400 +0.43(+1.58%)
Mar 06, 2019 27.41 27.41 26.82 26.88 12,375 -0.58(-2.12%)
Mar 05, 2019 27.45 27.57 27.40 27.46 5,778 -0.07(-0.25%)
Mar 04, 2019 27.52 27.60 27.01 27.53 24,831 -0.09(-0.32%)
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.