Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

36.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.31 27.64 27.26 27.56 28,568 +0.61(+2.28%)
Jan 30, 2019 26.62 27.30 26.47 26.95 32,609 +0.27(+1.00%)
Jan 29, 2019 26.43 26.68 26.39 26.68 8,084 +0.56(+2.14%)
Jan 28, 2019 25.51 26.12 25.51 26.12 18,516 +0.59(+2.31%)
Jan 25, 2019 25.02 25.60 25.02 25.53 12,800 +0.92(+3.74%)
Jan 24, 2019 24.38 24.61 24.38 24.61 3,709 +0.34(+1.40%)
Jan 23, 2019 24.04 24.47 24.00 24.27 3,293 +0.10(+0.42%)
Jan 22, 2019 23.97 24.25 23.84 24.17 10,185 +0.22(+0.91%)
Jan 18, 2019 24.49 24.61 23.95 23.95 16,400 -0.87(-3.49%)
Jan 17, 2019 24.65 24.84 24.65 24.82 1,080 +0.10(+0.41%)
Jan 16, 2019 24.88 24.99 24.65 24.71 4,909 +0.00(+0.01%)
Jan 15, 2019 25.20 25.20 24.55 24.71 5,279 -0.50(-2.00%)
Jan 14, 2019 25.40 25.40 25.03 25.22 14,126 -0.11(-0.45%)
Jan 11, 2019 25.63 25.63 25.27 25.33 10,200 -0.29(-1.11%)
Jan 10, 2019 26.16 26.16 25.62 25.62 4,509 -0.60(-2.29%)
Jan 09, 2019 26.00 26.52 25.95 26.22 6,940 +0.24(+0.93%)
Jan 08, 2019 25.42 26.01 25.24 25.98 21,647 +0.45(+1.77%)
Jan 07, 2019 26.08 26.16 25.48 25.52 9,019 -0.17(-0.64%)
Jan 04, 2019 25.63 26.00 25.56 25.69 26,700 -0.49(-1.87%)
Jan 03, 2019 25.60 26.18 25.57 26.18 17,558 +0.94(+3.72%)
Jan 02, 2019 25.03 25.31 24.96 25.24 5,092 +0.25(+1.00%)
Dec 31, 2018 24.36 24.99 24.32 24.99 7,300 +0.69(+2.84%)
Dec 28, 2018 24.41 24.69 24.20 24.30 12,400 +0.05(+0.21%)
Dec 27, 2018 24.37 24.49 24.18 24.25 5,510 +0.12(+0.50%)
Dec 26, 2018 24.33 24.67 23.94 24.13 27,370 -0.10(-0.41%)
Dec 24, 2018 23.81 24.23 23.81 24.23 2,800 +0.75(+3.19%)
Dec 21, 2018 23.78 23.78 23.38 23.48 7,200 -0.21(-0.90%)
Dec 20, 2018 23.38 23.81 23.30 23.69 22,112 +0.74(+3.24%)
Dec 19, 2018 24.04 24.53 22.80 22.95 17,289 -0.92(-3.85%)
Dec 18, 2018 23.40 23.93 23.40 23.87 6,892 +0.66(+2.84%)
Dec 17, 2018 22.87 23.24 22.83 23.21 16,722 +0.67(+2.97%)
Dec 14, 2018 22.65 22.65 22.44 22.54 9,400 -0.48(-2.07%)
Dec 13, 2018 22.92 23.02 22.90 23.02 4,466 +0.06(+0.26%)
Dec 12, 2018 22.88 23.04 22.78 22.96 5,369 +0.49(+2.16%)
Dec 11, 2018 22.68 22.90 22.39 22.47 4,250 -0.18(-0.81%)
Dec 10, 2018 22.65 23.02 22.45 22.65 20,654 -0.15(-0.64%)
Dec 07, 2018 22.24 22.97 22.24 22.80 11,900 +0.87(+3.97%)
Dec 06, 2018 22.01 22.24 21.80 21.93 8,997 +0.01(+0.05%)
Dec 04, 2018 22.24 22.24 21.85 21.92 4,200 -0.01(-0.05%)
Dec 03, 2018 22.11 22.22 21.68 21.93 9,676 +0.33(+1.53%)
Nov 30, 2018 21.59 21.60 21.30 21.60 3,400 -0.15(-0.69%)
Nov 29, 2018 22.26 22.26 21.75 21.75 1,836 -0.40(-1.81%)
Nov 28, 2018 21.45 22.28 21.40 22.15 6,118 +0.67(+3.12%)
Nov 27, 2018 21.64 21.74 21.41 21.48 4,488 -0.54(-2.46%)
Nov 26, 2018 22.48 22.48 21.99 22.02 4,040 -0.46(-2.04%)
Nov 23, 2018 23.00 23.04 22.43 22.48 4,400 -0.64(-2.77%)
Nov 21, 2018 23.12 23.12 23.12 0 +0.59(+2.62%)
Nov 20, 2018 22.67 22.79 22.35 22.53 6,032 -0.35(-1.53%)
Nov 19, 2018 23.00 23.14 22.88 22.88 9,331 -0.12(-0.52%)
Nov 16, 2018 23.15 23.15 22.91 23.00 3,800 +0.42(+1.86%)
Nov 15, 2018 22.20 22.58 22.20 22.58 5,510 +0.46(+2.08%)
Nov 14, 2018 21.36 22.30 21.36 22.12 14,645 +0.62(+2.88%)
Nov 13, 2018 21.61 21.74 21.39 21.50 6,713 -0.34(-1.56%)
Nov 12, 2018 22.35 22.36 21.81 21.84 11,570 -0.61(-2.72%)
Nov 09, 2018 22.57 22.60 22.36 22.45 14,300 -0.39(-1.71%)
Nov 08, 2018 22.87 23.01 22.83 22.84 5,409 -0.05(-0.22%)
Nov 07, 2018 23.47 23.47 22.89 22.89 6,371 -0.47(-2.01%)
Nov 06, 2018 23.75 23.75 23.35 23.36 3,632 -0.48(-2.01%)
Nov 05, 2018 24.00 24.13 23.77 23.84 3,509 +0.08(+0.34%)
Nov 02, 2018 23.69 23.76 23.69 23.76 2,800 -0.02(-0.08%)
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.