Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

28.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.63 44.99 44.25 44.49 4,338 -0.35(-0.78%)
Sep 29, 2020 44.41 44.94 44.33 44.84 19,260 +0.73(+1.65%)
Sep 28, 2020 44.46 44.51 43.67 44.11 20,396 +0.34(+0.78%)
Sep 25, 2020 44.01 44.12 43.00 43.77 35,100 +0.04(+0.09%)
Sep 24, 2020 42.42 44.21 42.12 43.73 48,651 +0.95(+2.22%)
Sep 23, 2020 45.33 45.36 42.74 42.78 47,646 -3.45(-7.45%)
Sep 22, 2020 46.59 47.36 45.59 46.23 25,466 -0.92(-1.96%)
Sep 21, 2020 47.86 47.97 46.50 47.15 70,859 -2.04(-4.15%)
Sep 18, 2020 49.73 49.87 49.13 49.19 44,200 -0.39(-0.78%)
Sep 17, 2020 48.76 49.70 48.44 49.58 15,627 -0.36(-0.73%)
Sep 16, 2020 51.06 51.43 49.65 49.94 27,578 -0.03(-0.06%)
Sep 15, 2020 50.34 50.58 49.45 49.97 70,648 +0.84(+1.71%)
Sep 14, 2020 48.14 49.24 48.14 49.13 19,141 +2.33(+4.98%)
Sep 11, 2020 47.50 47.64 46.56 46.80 20,500 +0.04(+0.09%)
Sep 10, 2020 47.93 48.22 46.65 46.76 16,760 -0.55(-1.16%)
Sep 09, 2020 46.73 47.52 46.52 47.31 17,061 +1.16(+2.51%)
Sep 08, 2020 45.83 47.04 45.25 46.15 37,254 -0.95(-2.01%)
Sep 04, 2020 47.47 47.47 45.56 47.10 40,000 -0.53(-1.11%)
Sep 03, 2020 47.74 48.18 46.62 47.63 38,636 -0.70(-1.46%)
Sep 02, 2020 48.21 48.33 47.05 48.33 30,567 +0.10(+0.21%)
Sep 01, 2020 49.50 49.50 47.96 48.23 36,938 -0.09(-0.19%)
Aug 31, 2020 48.12 48.86 47.95 48.32 19,713 +0.66(+1.37%)
Aug 28, 2020 47.46 47.85 47.10 47.66 24,700 +1.23(+2.66%)
Aug 27, 2020 47.71 47.71 45.27 46.43 22,859 -0.20(-0.42%)
Aug 26, 2020 44.97 46.89 44.97 46.62 22,890 +1.23(+2.70%)
Aug 25, 2020 45.64 45.64 44.51 45.40 15,863 -0.27(-0.59%)
Aug 24, 2020 46.71 46.71 45.55 45.67 19,400 -0.33(-0.72%)
Aug 21, 2020 46.36 47.28 45.74 46.00 38,600 -1.35(-2.85%)
Aug 20, 2020 46.23 47.43 46.23 47.35 16,188 +0.93(+2.00%)
Aug 19, 2020 47.73 47.84 46.27 46.42 21,321 -1.92(-3.97%)
Aug 18, 2020 49.58 49.58 47.51 48.34 38,340 -0.08(-0.17%)
Aug 17, 2020 47.55 48.42 47.32 48.42 28,796 +2.43(+5.28%)
Aug 14, 2020 45.74 45.99 45.10 45.99 53,100 -0.36(-0.78%)
Aug 13, 2020 45.12 46.64 45.12 46.35 57,537 +2.18(+4.94%)
Aug 12, 2020 45.15 45.29 44.17 44.17 26,507 +0.12(+0.27%)
Aug 11, 2020 45.01 45.45 43.91 44.05 84,309 -3.33(-7.03%)
Aug 10, 2020 48.08 49.06 47.29 47.38 30,800 -0.27(-0.57%)
Aug 07, 2020 48.28 48.55 47.05 47.65 58,700 -1.74(-3.52%)
Aug 06, 2020 50.35 50.43 48.56 49.39 34,031 -0.03(-0.06%)
Aug 05, 2020 49.49 50.43 48.86 49.42 91,590 +0.86(+1.77%)
Aug 04, 2020 46.25 48.56 46.17 48.56 33,266 +2.14(+4.61%)
Aug 03, 2020 46.78 46.78 45.80 46.42 44,550 -0.08(-0.17%)
Jul 31, 2020 46.00 46.93 45.99 46.50 25,200 +1.21(+2.67%)
Jul 30, 2020 45.80 45.94 44.70 45.29 42,237 -1.70(-3.62%)
Jul 29, 2020 47.03 47.50 46.03 46.99 30,961 -0.02(-0.04%)
Jul 28, 2020 46.90 47.47 46.08 47.01 54,061 -0.10(-0.21%)
Jul 27, 2020 47.07 47.80 46.76 47.11 76,187 +2.06(+4.57%)
Jul 24, 2020 44.74 45.23 44.47 45.05 50,100 +0.92(+2.08%)
Jul 23, 2020 45.13 45.79 43.59 44.13 63,497 -1.34(-2.95%)
Jul 22, 2020 44.27 45.73 44.27 45.47 61,305 +1.71(+3.91%)
Jul 21, 2020 44.45 44.45 43.52 43.76 56,799 +0.83(+1.93%)
Jul 20, 2020 42.40 43.09 42.22 42.93 37,726 +1.27(+3.05%)
Jul 17, 2020 40.68 41.66 40.61 41.66 23,800 +1.62(+4.05%)
Jul 16, 2020 40.59 40.91 40.02 40.04 20,736 -0.86(-2.11%)
Jul 15, 2020 40.61 40.94 40.04 40.90 17,329 +0.21(+0.52%)
Jul 14, 2020 39.19 40.69 39.16 40.69 28,032 +1.23(+3.11%)
Jul 13, 2020 41.77 41.81 39.43 39.46 53,643 -1.39(-3.39%)
Jul 10, 2020 41.40 41.42 40.56 40.85 17,300 -0.24(-0.59%)
Jul 09, 2020 41.80 41.88 40.38 41.09 65,092 -0.10(-0.24%)
Jul 08, 2020 40.67 41.47 40.55 41.19 56,249 +1.49(+3.75%)
Jul 07, 2020 38.61 39.75 38.60 39.70 17,953 +0.99(+2.55%)
Jul 06, 2020 38.72 38.87 38.46 38.71 25,551 +0.75(+1.98%)
Jul 02, 2020 37.72 38.70 37.70 37.96 23,900 +0.04(+0.11%)
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.