Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

29.55 +0.19 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.17 31.40 30.45 30.64 18,690 -1.13(-3.56%)
Sep 27, 2019 31.41 31.90 31.08 31.77 9,800 -0.34(-1.05%)
Sep 26, 2019 32.76 32.76 32.11 32.11 26,497 -0.46(-1.41%)
Sep 25, 2019 33.40 33.58 32.43 32.56 29,130 -0.98(-2.93%)
Sep 24, 2019 32.99 33.75 32.75 33.55 14,768 +0.10(+0.30%)
Sep 23, 2019 33.09 33.45 32.97 33.45 11,906 +0.57(+1.73%)
Sep 20, 2019 32.40 32.89 32.32 32.88 11,200 +0.73(+2.27%)
Sep 19, 2019 31.89 32.20 31.89 32.15 7,429 +0.18(+0.55%)
Sep 18, 2019 32.55 32.61 31.67 31.97 5,966 -0.51(-1.58%)
Sep 17, 2019 31.94 32.50 31.94 32.49 18,119 +0.56(+1.75%)
Sep 16, 2019 32.59 32.59 31.62 31.93 17,563 +0.42(+1.33%)
Sep 13, 2019 32.03 32.20 31.51 31.51 22,000 -0.47(-1.47%)
Sep 12, 2019 32.79 33.22 31.88 31.98 16,173 -0.42(-1.30%)
Sep 11, 2019 31.91 32.60 31.91 32.40 11,966 +0.55(+1.72%)
Sep 10, 2019 32.00 32.31 31.84 31.85 17,361 -0.30(-0.95%)
Sep 09, 2019 32.93 33.00 32.10 32.16 29,448 -0.69(-2.10%)
Sep 06, 2019 33.74 33.75 32.83 32.85 36,500 -0.81(-2.41%)
Sep 05, 2019 34.50 34.78 33.53 33.66 31,186 -1.42(-4.05%)
Sep 04, 2019 34.85 35.08 34.62 35.08 23,566 +0.44(+1.28%)
Sep 03, 2019 34.30 34.79 34.30 34.64 8,793 +0.78(+2.29%)
Aug 30, 2019 33.88 34.08 33.76 33.86 13,300 -0.20(-0.59%)
Aug 29, 2019 34.85 34.85 33.79 34.06 40,251 -0.73(-2.10%)
Aug 28, 2019 34.94 34.97 34.66 34.79 10,476 -0.01(-0.03%)
Aug 27, 2019 34.20 34.98 34.10 34.80 68,167 +0.85(+2.52%)
Aug 26, 2019 34.00 34.31 33.87 33.95 14,974 +0.27(+0.81%)
Aug 23, 2019 32.59 33.76 32.59 33.67 33,700 +1.04(+3.19%)
Aug 22, 2019 32.96 32.98 32.60 32.63 41,603 -0.14(-0.43%)
Aug 21, 2019 32.73 33.13 32.73 32.77 7,652 -0.28(-0.85%)
Aug 20, 2019 32.33 33.05 32.33 33.05 49,662 +0.56(+1.72%)
Aug 19, 2019 32.82 32.95 32.36 32.49 28,596 -1.27(-3.76%)
Aug 16, 2019 34.29 34.40 33.64 33.76 98,200 -0.76(-2.19%)
Aug 15, 2019 34.48 34.55 34.13 34.52 17,145 +0.59(+1.73%)
Aug 14, 2019 34.72 34.73 33.87 33.93 42,982 -0.86(-2.48%)
Aug 13, 2019 35.43 35.66 33.80 34.79 46,451 -0.68(-1.91%)
Aug 12, 2019 35.56 35.66 35.39 35.47 23,288 -0.33(-0.92%)
Aug 09, 2019 35.97 36.12 35.70 35.80 15,100 -0.45(-1.24%)
Aug 08, 2019 35.46 36.25 35.46 36.25 20,875 +0.58(+1.63%)
Aug 07, 2019 35.66 35.91 35.21 35.67 27,805 +1.16(+3.36%)
Aug 06, 2019 34.71 34.88 34.40 34.51 28,689 -0.19(-0.55%)
Aug 05, 2019 34.33 35.00 34.03 34.70 46,635 +1.03(+3.06%)
Aug 02, 2019 33.50 33.95 33.35 33.67 13,700 +0.10(+0.30%)
Aug 01, 2019 32.13 33.57 31.81 33.57 45,615 +1.26(+3.90%)
Jul 31, 2019 33.90 33.90 32.31 32.31 16,565 -1.54(-4.55%)
Jul 30, 2019 33.86 34.19 33.68 33.85 31,779 +0.13(+0.39%)
Jul 29, 2019 33.58 33.72 33.33 33.72 23,591 +0.31(+0.93%)
Jul 26, 2019 33.58 33.61 33.36 33.41 14,800 -0.22(-0.65%)
Jul 25, 2019 34.40 34.40 33.27 33.63 24,204 -0.89(-2.58%)
Jul 24, 2019 34.22 34.52 34.22 34.52 6,929 +0.33(+0.96%)
Jul 23, 2019 36.44 36.44 33.79 34.19 93,614 -1.10(-3.11%)
Jul 22, 2019 35.03 35.57 35.03 35.29 26,620 +0.19(+0.53%)
Jul 19, 2019 34.72 35.37 34.53 35.10 35,800 +0.06(+0.17%)
Jul 18, 2019 33.40 35.12 33.30 35.04 74,904 +1.47(+4.38%)
Jul 17, 2019 32.25 33.65 32.22 33.57 12,727 +1.45(+4.51%)
Jul 16, 2019 31.76 32.42 31.76 32.12 11,914 +0.30(+0.95%)
Jul 15, 2019 31.58 31.91 31.58 31.82 11,232 +0.20(+0.64%)
Jul 12, 2019 31.19 31.70 31.17 31.62 21,300 +0.67(+2.16%)
Jul 11, 2019 31.45 31.64 30.89 30.95 7,695 -0.45(-1.43%)
Jul 10, 2019 31.02 31.61 30.93 31.40 7,190 +0.94(+3.07%)
Jul 09, 2019 29.82 30.48 29.82 30.46 13,706 +0.44(+1.48%)
Jul 08, 2019 30.25 30.25 29.87 30.02 6,456 -0.13(-0.43%)
Jul 05, 2019 29.57 30.23 29.36 30.15 13,000 -0.33(-1.07%)
Jul 03, 2019 30.59 30.59 30.23 30.48 8,600 -0.04(-0.14%)
Jul 02, 2019 29.11 30.63 29.11 30.52 8,819 +1.49(+5.13%)
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.