Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

28.84 +0.73 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.84 20.21 19.80 20.03 14,600 +0.56(+2.88%)
Jul 30, 2015 19.93 20.02 19.43 19.47 18,190 -0.89(-4.37%)
Jul 29, 2015 19.84 20.37 19.65 20.36 10,239 +0.53(+2.67%)
Jul 28, 2015 19.50 19.85 19.50 19.83 10,465 +0.53(+2.73%)
Jul 27, 2015 20.26 20.83 19.30 19.30 15,842 -0.90(-4.44%)
Jul 24, 2015 18.92 20.34 18.67 20.20 24,050 +1.05(+5.48%)
Jul 23, 2015 20.00 20.08 19.10 19.15 15,267 -1.09(-5.39%)
Jul 22, 2015 19.74 20.30 19.60 20.24 11,336 +0.19(+0.97%)
Jul 21, 2015 19.73 20.51 19.73 20.05 5,950 +0.46(+2.37%)
Jul 20, 2015 20.93 21.09 19.58 19.59 27,151 -2.36(-10.73%)
Jul 17, 2015 22.92 22.92 21.91 21.94 13,047 -1.28(-5.51%)
Jul 16, 2015 23.05 23.35 23.05 23.22 9,137 -0.11(-0.47%)
Jul 15, 2015 23.49 23.61 23.22 23.33 9,324 -0.67(-2.79%)
Jul 14, 2015 24.29 24.38 24.00 24.00 10,131 -0.13(-0.54%)
Jul 13, 2015 23.36 24.14 23.11 24.13 7,313 +0.49(+2.07%)
Jul 10, 2015 23.68 23.68 23.54 23.64 2,131 +0.06(+0.25%)
Jul 09, 2015 23.87 23.87 23.58 23.58 3,882 +0.03(+0.13%)
Jul 08, 2015 24.04 24.44 23.55 23.55 5,250 -0.55(-2.28%)
Jul 07, 2015 24.51 24.51 23.85 24.10 5,085 -1.23(-4.86%)
Jul 06, 2015 24.85 25.50 24.85 25.33 1,658 +0.40(+1.59%)
Jul 02, 2015 24.52 24.93 24.93 24.93 11,400 +0.41(+1.69%)
Jul 01, 2015 25.25 25.25 24.52 24.52 28,338 -0.88(-3.46%)
Jun 30, 2015 25.65 25.82 25.40 25.40 3,985 -0.35(-1.36%)
Jun 29, 2015 26.38 26.38 25.74 25.75 3,879 -0.50(-1.90%)
Jun 26, 2015 26.35 26.35 26.25 26.25 1,784 -0.12(-0.47%)
Jun 25, 2015 26.47 26.50 26.31 26.37 7,577 -0.10(-0.36%)
Jun 24, 2015 26.81 26.82 26.20 26.47 16,585 +0.10(+0.38%)
Jun 23, 2015 26.26 26.39 26.26 26.37 1,470 -0.20(-0.75%)
Jun 22, 2015 26.92 26.92 26.50 26.57 3,480 -0.49(-1.81%)
Jun 19, 2015 27.43 27.50 26.92 27.06 4,918 -0.42(-1.53%)
Jun 18, 2015 26.70 27.73 26.70 27.48 4,244 +0.54(+2.00%)
Jun 17, 2015 26.19 26.94 26.00 26.94 10,354 +0.74(+2.82%)
Jun 16, 2015 26.25 26.29 26.10 26.20 4,186 -0.31(-1.17%)
Jun 15, 2015 26.35 26.78 26.25 26.51 7,627 +0.11(+0.42%)
Jun 12, 2015 26.60 26.60 26.38 26.40 9,082 -0.23(-0.86%)
Jun 11, 2015 26.92 27.16 26.50 26.63 15,000 -0.55(-2.02%)
Jun 10, 2015 27.18 27.19 27.18 27.18 2,220 +0.53(+1.99%)
Jun 09, 2015 27.01 27.01 26.60 26.65 5,941 +0.05(+0.19%)
Jun 08, 2015 26.50 26.60 26.37 26.60 10,796 +0.08(+0.30%)
Jun 05, 2015 26.77 26.77 26.25 26.52 8,431 -0.33(-1.23%)
Jun 04, 2015 27.21 27.21 26.80 26.85 7,361 -0.36(-1.32%)
Jun 03, 2015 27.96 27.96 27.20 27.21 18,680 -0.57(-2.05%)
Jun 02, 2015 27.51 27.84 27.51 27.78 12,539 +0.47(+1.72%)
Jun 01, 2015 27.82 27.82 27.15 27.31 19,778 -0.10(-0.36%)
May 29, 2015 27.11 27.47 27.07 27.41 40,640 +0.26(+0.96%)
May 28, 2015 26.63 27.17 26.48 27.15 16,264 +0.48(+1.80%)
May 27, 2015 26.68 26.75 26.29 26.67 22,096 -0.10(-0.37%)
May 26, 2015 27.13 27.13 26.50 26.77 33,102 -0.91(-3.29%)
May 22, 2015 27.71 27.68 27.68 27.68 14,600 -0.14(-0.50%)
May 21, 2015 27.67 27.91 27.66 27.82 22,528 -0.01(-0.04%)
May 20, 2015 27.81 27.99 27.71 27.83 24,405 +0.31(+1.13%)
May 19, 2015 28.00 28.03 27.36 27.52 24,781 -1.00(-3.51%)
May 18, 2015 28.67 28.73 28.48 28.52 5,313 -0.02(-0.07%)
May 15, 2015 28.57 28.85 28.36 28.54 17,024 +0.18(+0.63%)
May 14, 2015 28.77 29.21 28.24 28.36 19,600 +0.02(+0.07%)
May 13, 2015 28.06 28.68 28.06 28.34 18,323 +0.68(+2.46%)
May 12, 2015 27.25 27.73 27.25 27.66 14,446 +0.61(+2.26%)
May 11, 2015 27.00 27.34 26.82 27.05 13,279 +0.19(+0.71%)
May 08, 2015 26.35 27.10 26.35 26.86 19,854 +0.22(+0.83%)
May 07, 2015 26.28 26.64 25.82 26.64 19,253 +0.11(+0.41%)
May 06, 2015 27.09 27.09 26.41 26.53 19,585 -0.48(-1.78%)
May 05, 2015 27.70 27.70 26.85 27.01 14,598 -0.21(-0.77%)
May 04, 2015 27.06 27.57 27.05 27.22 23,867 +0.63(+2.37%)
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.