Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

22.87 -1.39 (-5.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.60 33.60 33.60 0 +0.11(+0.33%)
Dec 28, 2017 33.75 33.75 33.29 33.49 15,936 -0.28(-0.83%)
Dec 27, 2017 34.08 34.08 33.40 33.77 29,137 -0.35(-1.03%)
Dec 26, 2017 33.85 34.12 33.41 34.12 29,768 +0.53(+1.58%)
Dec 22, 2017 33.05 33.59 33.05 33.59 12,892 +0.24(+0.72%)
Dec 21, 2017 32.70 33.35 32.70 33.35 106,254 +0.30(+0.91%)
Dec 20, 2017 32.15 33.05 32.00 33.05 19,627 +0.89(+2.77%)
Dec 19, 2017 31.81 32.16 31.81 32.16 7,350 +0.32(+1.01%)
Dec 18, 2017 31.72 32.07 31.72 31.84 10,703 +0.18(+0.57%)
Dec 15, 2017 31.98 32.04 31.52 31.66 33,819 -0.24(-0.75%)
Dec 14, 2017 31.85 32.01 31.48 31.90 41,334 +0.03(+0.09%)
Dec 13, 2017 30.87 31.98 30.71 31.87 37,310 +1.21(+3.95%)
Dec 12, 2017 30.48 30.66 30.22 30.66 8,854 +0.30(+0.99%)
Dec 11, 2017 30.36 30.80 30.31 30.36 6,048 +0.01(+0.03%)
Dec 08, 2017 30.01 30.44 30.01 30.35 25,408 +0.41(+1.37%)
Dec 07, 2017 30.06 30.15 29.76 29.94 22,298 -0.53(-1.74%)
Dec 06, 2017 30.70 30.82 30.32 30.47 80,452 -0.16(-0.52%)
Dec 05, 2017 31.18 31.18 30.50 30.63 42,909 -0.61(-1.95%)
Dec 04, 2017 31.48 31.48 31.20 31.24 28,107 -0.15(-0.48%)
Dec 01, 2017 31.47 31.97 31.39 31.39 15,475 -0.03(-0.10%)
Nov 30, 2017 31.35 31.66 31.20 31.42 10,215 -0.07(-0.22%)
Nov 29, 2017 31.82 31.82 31.40 31.49 66,905 -0.59(-1.84%)
Nov 28, 2017 32.25 32.40 32.03 32.08 35,761 -0.31(-0.96%)
Nov 27, 2017 32.70 33.00 32.28 32.39 21,489 +0.18(+0.56%)
Nov 24, 2017 32.71 32.71 32.22 32.21 2,759 -0.56(-1.71%)
Nov 22, 2017 32.53 32.77 32.45 32.77 45,812 +0.60(+1.87%)
Nov 21, 2017 32.24 32.50 32.16 32.17 28,265 +0.03(+0.09%)
Nov 20, 2017 32.30 32.46 31.95 32.14 44,580 -0.59(-1.80%)
Nov 17, 2017 32.13 32.86 31.97 32.73 76,865 +0.89(+2.80%)
Nov 16, 2017 32.11 32.17 31.84 31.84 28,794 -0.06(-0.19%)
Nov 15, 2017 32.05 32.05 31.79 31.90 67,137 -0.03(-0.09%)
Nov 14, 2017 32.19 32.20 31.86 31.93 23,785 -0.37(-1.15%)
Nov 13, 2017 32.64 32.64 32.18 32.30 19,195 -0.20(-0.62%)
Nov 10, 2017 32.96 32.98 32.45 32.50 23,346 -0.53(-1.60%)
Nov 09, 2017 33.52 33.52 32.85 33.03 64,316 -0.30(-0.90%)
Nov 08, 2017 33.43 33.70 33.21 33.33 34,288 +0.40(+1.21%)
Nov 07, 2017 33.12 33.21 32.90 32.93 25,114 -0.39(-1.17%)
Nov 06, 2017 32.67 33.52 32.58 33.32 36,986 +0.60(+1.83%)
Nov 03, 2017 33.13 33.13 32.51 32.72 16,311 -0.13(-0.40%)
Nov 02, 2017 32.64 33.08 32.64 32.85 12,048 +0.46(+1.42%)
Nov 01, 2017 32.80 33.10 32.39 32.39 18,442 -0.08(-0.25%)
Oct 31, 2017 32.68 32.74 32.47 32.47 8,298 -0.78(-2.35%)
Oct 30, 2017 33.05 33.25 32.68 33.25 10,438 +0.49(+1.50%)
Oct 27, 2017 32.48 32.91 32.35 32.76 48,379 +0.47(+1.46%)
Oct 26, 2017 33.06 33.28 32.26 32.29 743,997 -0.89(-2.68%)
Oct 25, 2017 33.65 33.67 33.15 33.18 51,011 -0.46(-1.37%)
Oct 24, 2017 34.19 34.21 33.49 33.64 46,893 -0.67(-1.95%)
Oct 23, 2017 34.21 34.57 34.00 34.31 69,424 -0.04(-0.12%)
Oct 20, 2017 34.37 34.63 34.28 34.35 68,339 -0.31(-0.90%)
Oct 19, 2017 34.93 35.17 34.65 34.66 14,266 -0.20(-0.57%)
Oct 18, 2017 34.94 34.95 34.70 34.86 9,320 -0.16(-0.46%)
Oct 17, 2017 35.00 35.17 34.59 35.02 12,155 -0.07(-0.20%)
Oct 16, 2017 35.98 36.16 35.01 35.09 108,457 -1.10(-3.04%)
Oct 13, 2017 36.51 36.51 36.00 36.19 17,608 -0.30(-0.82%)
Oct 12, 2017 36.88 36.88 36.43 36.49 9,954 -0.43(-1.16%)
Oct 11, 2017 36.76 36.99 35.94 36.92 61,717 +0.42(+1.15%)
Oct 10, 2017 37.25 37.25 36.41 36.50 711,567 -0.67(-1.80%)
Oct 09, 2017 36.63 37.17 36.55 37.17 35,091 +0.84(+2.31%)
Oct 06, 2017 35.40 36.45 35.24 36.33 13,638 +0.91(+2.57%)
Oct 05, 2017 36.00 36.02 35.41 35.42 19,570 -0.61(-1.69%)
Oct 04, 2017 35.77 36.06 35.74 36.03 30,094 +0.50(+1.41%)
Oct 03, 2017 35.27 35.79 35.27 35.53 4,626 +0.37(+1.05%)
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.