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 29, 2022 40.27 40.34 39.41 39.41 24,130 -0.55(-1.38%)
Apr 28, 2022 39.18 39.96 38.79 39.96 9,006 +1.14(+2.94%)
Apr 27, 2022 39.07 39.34 38.70 38.82 15,183 -0.38(-0.97%)
Apr 26, 2022 40.21 40.21 39.07 39.20 23,229 -0.71(-1.79%)
Apr 25, 2022 39.67 40.00 39.00 39.91 25,420 -1.55(-3.73%)
Apr 22, 2022 42.38 42.61 41.46 41.46 25,212 -1.90(-4.38%)
Apr 21, 2022 44.59 44.59 42.96 43.36 31,828 -2.15(-4.72%)
Apr 20, 2022 45.01 45.55 44.95 45.51 25,590 +0.38(+0.84%)
Apr 19, 2022 45.50 45.55 44.72 45.13 22,666 -0.86(-1.87%)
Apr 18, 2022 46.68 46.79 45.99 45.99 17,758 +0.01(+0.02%)
Apr 14, 2022 45.82 46.11 45.32 45.98 19,869 +0.18(+0.39%)
Apr 13, 2022 44.83 45.82 44.75 45.80 20,483 +1.45(+3.27%)
Apr 12, 2022 44.53 45.25 44.05 44.35 34,032 +0.86(+1.99%)
Apr 11, 2022 43.94 43.94 42.97 43.49 27,676 -0.16(-0.38%)
Apr 08, 2022 42.73 43.69 42.73 43.65 11,965 +0.81(+1.89%)
Apr 07, 2022 42.30 42.98 42.19 42.84 15,758 +0.39(+0.93%)
Apr 06, 2022 42.70 42.88 42.24 42.45 20,385 -0.43(-1.01%)
Apr 05, 2022 44.30 44.56 42.84 42.88 26,539 -1.39(-3.14%)
Apr 04, 2022 44.68 44.71 44.09 44.27 15,871 +0.30(+0.68%)
Apr 01, 2022 42.90 43.97 42.90 43.97 16,851 +0.57(+1.31%)
Mar 31, 2022 43.65 44.12 43.28 43.40 13,468 -0.13(-0.29%)
Mar 30, 2022 43.33 43.90 43.30 43.53 18,111 +0.22(+0.50%)
Mar 29, 2022 41.93 43.37 41.85 43.31 11,140 +1.00(+2.36%)
Mar 28, 2022 43.24 43.30 42.04 42.31 19,768 -1.99(-4.49%)
Mar 25, 2022 43.85 44.30 43.85 44.30 12,312 -0.10(-0.22%)
Mar 24, 2022 44.77 44.93 44.25 44.40 22,641 -0.45(-1.00%)
Mar 23, 2022 44.08 44.85 43.91 44.85 12,086 +1.26(+2.89%)
Mar 22, 2022 44.35 44.35 43.36 43.59 28,259 -1.18(-2.64%)
Mar 21, 2022 43.50 44.77 43.50 44.77 45,302 +1.28(+2.94%)
Mar 18, 2022 43.29 43.83 43.29 43.49 8,782 -0.15(-0.34%)
Mar 17, 2022 42.73 43.97 42.66 43.64 19,329 +1.34(+3.17%)
Mar 16, 2022 41.86 42.30 41.12 42.30 11,071 +0.65(+1.55%)
Mar 15, 2022 40.95 41.91 40.78 41.65 17,551 -0.35(-0.83%)
Mar 14, 2022 43.37 43.46 41.82 42.00 15,405 -1.81(-4.14%)
Mar 11, 2022 44.17 44.17 43.74 43.81 12,530 -1.15(-2.56%)
Mar 10, 2022 44.64 45.11 44.64 44.96 15,426 +0.96(+2.19%)
Mar 09, 2022 44.00 44.03 42.61 44.00 37,578 -0.60(-1.34%)
Mar 08, 2022 44.73 46.19 44.17 44.59 58,562 +0.34(+0.78%)
Mar 07, 2022 43.44 44.28 43.21 44.25 32,058 +1.36(+3.17%)
Mar 04, 2022 42.02 42.96 41.91 42.89 19,788 +1.06(+2.54%)
Mar 03, 2022 41.80 42.01 41.28 41.83 16,677 +0.13(+0.32%)
Mar 02, 2022 41.62 41.89 41.25 41.69 75,867 -0.08(-0.18%)
Mar 01, 2022 40.98 41.77 40.98 41.77 26,677 +1.21(+2.98%)
Feb 28, 2022 41.02 41.13 40.34 40.56 15,067 +0.13(+0.32%)
Feb 25, 2022 39.72 40.43 39.53 40.43 14,082 +0.18(+0.45%)
Feb 24, 2022 41.89 41.89 39.80 40.25 21,884 -0.84(-2.05%)
Feb 23, 2022 40.44 41.42 40.44 41.09 9,848 +0.85(+2.12%)
Feb 22, 2022 40.97 40.97 40.04 40.24 21,901 -0.86(-2.09%)
Feb 18, 2022 41.10 0 -0.81(-1.93%)
Feb 17, 2022 41.44 41.97 41.18 41.91 19,912 +0.67(+1.64%)
Feb 16, 2022 40.52 41.23 40.52 41.23 27,396 +1.09(+2.73%)
Feb 15, 2022 39.55 40.39 39.21 40.14 26,984 -0.61(-1.50%)
Feb 14, 2022 40.47 40.81 40.03 40.75 16,934 +0.31(+0.77%)
Feb 11, 2022 38.57 40.52 38.57 40.44 35,605 +1.81(+4.69%)
Feb 10, 2022 39.08 40.00 38.56 38.63 20,524 -1.09(-2.75%)
Feb 09, 2022 39.98 40.00 39.61 39.72 5,135 +0.33(+0.83%)
Feb 08, 2022 39.01 39.39 39.00 39.39 9,765 +0.27(+0.70%)
Feb 07, 2022 38.34 39.22 38.34 39.12 10,586 +1.14(+3.01%)
Feb 04, 2022 37.48 38.06 37.48 37.98 21,799 +0.59(+1.57%)
Feb 03, 2022 37.88 37.94 37.39 37.39 15,466 -0.79(-2.08%)
Feb 02, 2022 38.43 38.53 37.95 38.19 9,233 +0.07(+0.18%)
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.