Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

24.22 +1.00 (+4.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.13 25.39 24.97 25.06 12,494 +0.08(+0.32%)
Aug 30, 2022 25.60 25.66 24.92 24.98 13,079 -0.74(-2.88%)
Aug 29, 2022 25.99 26.20 25.67 25.72 14,248 -0.46(-1.76%)
Aug 26, 2022 27.27 27.30 26.03 26.18 17,738 -1.34(-4.87%)
Aug 25, 2022 27.54 27.54 27.28 27.52 10,260 +0.25(+0.92%)
Aug 24, 2022 26.87 27.27 26.79 27.27 12,038 +0.22(+0.81%)
Aug 23, 2022 26.49 27.37 26.49 27.05 16,236 +0.78(+2.97%)
Aug 22, 2022 26.28 26.30 26.06 26.27 27,575 -0.54(-2.01%)
Aug 19, 2022 27.33 27.33 26.80 26.81 9,431 -0.67(-2.44%)
Aug 18, 2022 27.54 27.65 27.23 27.48 23,297 -0.13(-0.47%)
Aug 17, 2022 28.34 28.34 27.52 27.61 27,072 -1.07(-3.73%)
Aug 16, 2022 28.56 28.78 28.46 28.68 16,269 +0.00(+0.00%)
Aug 15, 2022 28.75 28.83 28.38 28.68 19,589 -0.74(-2.52%)
Aug 12, 2022 29.06 29.42 29.06 29.42 15,852 +0.47(+1.62%)
Aug 11, 2022 29.73 29.73 28.89 28.95 17,482 -0.60(-2.03%)
Aug 10, 2022 29.56 30.06 29.46 29.55 13,945 +0.19(+0.65%)
Aug 09, 2022 29.82 29.82 29.22 29.36 59,449 -0.36(-1.21%)
Aug 08, 2022 29.51 29.91 29.51 29.72 45,720 +0.82(+2.84%)
Aug 05, 2022 28.53 28.90 28.19 28.90 45,386 -0.51(-1.73%)
Aug 04, 2022 28.42 29.55 28.36 29.41 47,498 +1.09(+3.85%)
Aug 03, 2022 28.64 28.80 28.19 28.32 30,011 -0.28(-0.98%)
Aug 02, 2022 28.86 29.30 28.48 28.60 82,283 -0.20(-0.69%)
Aug 01, 2022 29.02 30.98 28.74 28.80 11,186 -0.29(-1.00%)
Jul 29, 2022 28.97 29.18 28.43 29.09 19,297 +0.32(+1.11%)
Jul 28, 2022 28.56 29.06 28.39 28.77 55,070 +0.72(+2.57%)
Jul 27, 2022 27.10 28.13 26.86 28.05 18,397 +1.15(+4.28%)
Jul 26, 2022 26.64 26.90 26.51 26.90 13,033 +0.23(+0.86%)
Jul 25, 2022 27.05 27.05 26.44 26.67 136,677 -0.36(-1.33%)
Jul 22, 2022 27.39 27.89 26.86 27.03 20,329 -0.46(-1.67%)
Jul 21, 2022 26.82 27.49 26.77 27.49 30,326 +0.98(+3.70%)
Jul 20, 2022 27.24 27.34 26.51 26.51 32,991 -0.65(-2.39%)
Jul 19, 2022 26.84 27.48 26.84 27.16 24,647 +0.70(+2.65%)
Jul 18, 2022 26.22 27.07 26.22 26.46 12,532 +0.50(+1.93%)
Jul 15, 2022 26.35 26.35 25.55 25.96 24,063 -0.15(-0.57%)
Jul 14, 2022 26.18 26.28 25.40 26.11 38,236 -0.75(-2.78%)
Jul 13, 2022 26.04 27.12 25.97 26.86 15,856 +0.66(+2.51%)
Jul 12, 2022 26.40 26.54 26.05 26.20 14,872 -0.38(-1.44%)
Jul 11, 2022 27.00 27.00 26.47 26.58 19,075 -0.76(-2.79%)
Jul 08, 2022 27.36 27.61 26.99 27.35 26,069 +0.18(+0.65%)
Jul 07, 2022 26.84 27.41 26.84 27.17 28,120 +0.06(+0.22%)
Jul 06, 2022 27.13 27.30 26.25 27.11 404,927 -0.23(-0.84%)
Jul 05, 2022 28.65 28.65 26.90 27.34 41,764 -1.50(-5.20%)
Jul 01, 2022 27.81 29.11 27.81 28.84 27,434 +0.73(+2.59%)
Jun 30, 2022 28.67 28.67 27.99 28.11 14,136 -0.74(-2.57%)
Jun 29, 2022 29.84 29.84 28.69 28.85 20,227 -1.02(-3.42%)
Jun 28, 2022 30.90 30.90 29.79 29.87 35,545 -0.77(-2.53%)
Jun 27, 2022 30.70 30.84 30.50 30.65 5,068 -0.11(-0.36%)
Jun 24, 2022 30.15 30.77 29.80 30.76 80,109 +0.98(+3.29%)
Jun 23, 2022 30.93 31.12 29.49 29.78 32,755 -2.09(-6.57%)
Jun 22, 2022 32.28 32.50 31.84 31.87 25,801 -0.37(-1.13%)
Jun 21, 2022 32.08 32.75 32.08 32.24 14,168 -0.43(-1.30%)
Jun 17, 2022 32.83 33.07 32.47 32.67 10,647 -0.61(-1.82%)
Jun 16, 2022 32.46 33.44 31.97 33.27 12,805 +0.47(+1.44%)
Jun 15, 2022 32.37 33.19 31.87 32.80 12,179 +0.86(+2.69%)
Jun 14, 2022 32.75 32.75 31.69 31.94 24,129 -0.79(-2.41%)
Jun 13, 2022 33.96 33.96 32.73 32.73 17,748 -2.38(-6.77%)
Jun 10, 2022 33.45 35.11 33.09 35.11 13,497 +1.00(+2.94%)
Jun 09, 2022 34.94 34.94 34.10 34.10 11,146 -1.19(-3.36%)
Jun 08, 2022 35.64 35.89 35.25 35.29 17,415 -0.93(-2.57%)
Jun 07, 2022 35.65 36.22 35.65 36.22 17,263 +0.52(+1.44%)
Jun 06, 2022 36.50 36.50 35.63 35.70 16,054 -0.38(-1.04%)
Jun 03, 2022 36.32 36.75 36.05 36.08 16,368 -1.00(-2.70%)
Jun 02, 2022 35.44 37.08 35.44 37.08 23,378 +2.05(+5.85%)
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.