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 (%)
Apr 30, 2020 31.36 31.64 30.38 30.40 24,852 -1.80(-5.59%)
Apr 29, 2020 31.33 32.31 31.19 32.20 23,389 +0.60(+1.90%)
Apr 28, 2020 31.69 31.84 31.19 31.60 24,959 +0.09(+0.29%)
Apr 27, 2020 31.49 31.62 30.87 31.51 51,765 +0.58(+1.88%)
Apr 24, 2020 31.20 31.20 29.93 30.93 35,000 +0.23(+0.75%)
Apr 23, 2020 30.76 31.78 30.23 30.70 51,009 +0.90(+3.02%)
Apr 22, 2020 29.17 29.92 29.12 29.80 29,877 +1.71(+6.09%)
Apr 21, 2020 27.59 28.29 27.25 28.09 21,756 -0.46(-1.61%)
Apr 20, 2020 27.87 28.99 27.87 28.55 19,263 +0.76(+2.73%)
Apr 17, 2020 28.59 28.63 27.67 27.79 22,400 -1.26(-4.34%)
Apr 16, 2020 28.83 29.42 28.39 29.05 34,107 +0.37(+1.29%)
Apr 15, 2020 29.00 29.00 27.93 28.68 31,135 -0.99(-3.34%)
Apr 14, 2020 30.87 31.63 28.99 29.67 71,867 +0.27(+0.92%)
Apr 13, 2020 27.20 29.40 26.57 29.40 97,302 +2.44(+9.05%)
Apr 09, 2020 26.06 27.20 26.06 26.96 37,700 +2.13(+8.58%)
Apr 08, 2020 24.58 24.83 24.27 24.83 31,651 +0.68(+2.82%)
Apr 07, 2020 24.60 24.72 24.05 24.15 38,336 -0.48(-1.95%)
Apr 06, 2020 24.33 24.82 24.05 24.63 28,694 +1.42(+6.12%)
Apr 03, 2020 23.89 23.89 22.86 23.21 7,300 -0.42(-1.78%)
Apr 02, 2020 23.24 23.89 23.24 23.63 40,969 +0.64(+2.78%)
Apr 01, 2020 22.15 23.00 22.15 22.99 47,199 +0.75(+3.39%)
Mar 31, 2020 22.44 23.69 22.24 22.24 9,535 -0.17(-0.77%)
Mar 30, 2020 23.39 24.06 22.00 22.41 19,129 -1.34(-5.64%)
Mar 27, 2020 24.48 24.90 22.88 23.75 21,400 -1.08(-4.35%)
Mar 26, 2020 26.00 26.35 24.30 24.83 37,209 -0.70(-2.74%)
Mar 25, 2020 22.58 26.15 22.58 25.53 71,557 +3.11(+13.87%)
Mar 24, 2020 22.30 23.28 21.41 22.42 59,981 +2.15(+10.61%)
Mar 23, 2020 19.61 20.59 19.00 20.27 131,398 +1.16(+6.07%)
Mar 20, 2020 20.57 20.71 19.00 19.11 106,100 -1.90(-9.04%)
Mar 19, 2020 19.57 21.89 18.55 21.01 103,922 +0.27(+1.30%)
Mar 18, 2020 22.25 23.25 19.57 20.74 31,340 -2.69(-11.48%)
Mar 17, 2020 20.33 23.57 19.88 23.43 34,837 +3.48(+17.44%)
Mar 16, 2020 19.02 20.27 16.52 19.95 65,048 +0.83(+4.34%)
Mar 13, 2020 22.50 23.62 19.12 19.12 40,700 -3.39(-15.06%)
Mar 12, 2020 23.91 23.92 19.01 22.51 46,509 -3.02(-11.83%)
Mar 11, 2020 27.43 27.55 25.28 25.53 52,790 -2.22(-8.00%)
Mar 10, 2020 27.73 28.43 27.04 27.75 39,877 -0.03(-0.11%)
Mar 09, 2020 28.25 29.51 27.50 27.78 40,155 -2.36(-7.83%)
Mar 06, 2020 30.94 30.96 29.55 30.14 24,500 -0.75(-2.43%)
Mar 05, 2020 30.57 31.11 30.46 30.89 20,754 +0.42(+1.37%)
Mar 04, 2020 30.73 30.73 30.05 30.47 12,561 +0.45(+1.51%)
Mar 03, 2020 29.17 31.09 29.00 30.02 52,365 +1.42(+4.97%)
Mar 02, 2020 28.27 28.68 28.24 28.60 24,481 +1.15(+4.19%)
Feb 28, 2020 28.83 29.77 27.02 27.45 53,400 -3.21(-10.47%)
Feb 27, 2020 32.78 32.78 30.66 30.66 46,884 -1.96(-6.01%)
Feb 26, 2020 32.58 32.98 32.34 32.62 24,728 -0.45(-1.35%)
Feb 25, 2020 33.75 34.22 32.80 33.07 17,234 -0.98(-2.89%)
Feb 24, 2020 35.10 35.69 33.84 34.05 37,982 +0.08(+0.24%)
Feb 21, 2020 33.34 34.00 33.25 33.97 27,400 +1.20(+3.66%)
Feb 20, 2020 32.58 33.21 32.58 32.77 10,908 +0.30(+0.92%)
Feb 19, 2020 32.34 32.75 32.25 32.47 18,467 +0.25(+0.79%)
Feb 18, 2020 32.02 32.36 31.70 32.22 21,185 +0.55(+1.75%)
Feb 14, 2020 31.75 31.92 31.66 31.66 9,400 +0.16(+0.51%)
Feb 13, 2020 31.58 31.78 31.43 31.50 22,078 -0.05(-0.16%)
Feb 12, 2020 32.00 32.00 31.54 31.55 12,073 -0.56(-1.74%)
Feb 11, 2020 31.89 32.11 31.82 32.11 3,627 +0.19(+0.60%)
Feb 10, 2020 31.75 31.98 31.60 31.92 19,882 +0.30(+0.93%)
Feb 07, 2020 31.87 31.95 31.60 31.62 4,000 -0.41(-1.27%)
Feb 06, 2020 31.77 32.14 31.72 32.03 7,846 +0.47(+1.49%)
Feb 05, 2020 31.38 31.62 31.34 31.56 4,495 +0.20(+0.64%)
Feb 04, 2020 31.78 31.78 31.09 31.36 27,909 -0.72(-2.24%)
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.