Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

36.59 USD -0.35 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 36.60 36.60 36.10 36.59 39,408 -0.35(-0.95%)
Jan 27, 2022 37.74 38.00 36.92 36.94 45,177 -1.58(-4.11%)
Jan 26, 2022 39.78 39.95 38.41 38.52 26,299 -1.53(-3.82%)
Jan 25, 2022 39.16 40.05 38.95 40.05 22,578 +0.25(+0.64%)
Jan 24, 2022 39.67 39.89 38.61 39.80 26,370 -0.92(-2.25%)
Jan 21, 2022 41.72 41.72 40.63 40.71 76,284 -0.99(-2.37%)
Jan 20, 2022 42.44 42.70 41.61 41.70 33,550 -0.37(-0.88%)
Jan 19, 2022 40.16 42.14 40.15 42.07 30,330 +2.49(+6.30%)
Jan 18, 2022 39.80 39.92 39.41 39.58 5,983 -0.23(-0.59%)
Jan 14, 2022 39.81 0 -0.27(-0.67%)
Jan 13, 2022 40.55 40.69 40.05 40.08 13,562 -0.50(-1.23%)
Jan 12, 2022 40.05 40.62 40.05 40.58 16,771 +0.77(+1.93%)
Jan 11, 2022 38.81 39.81 38.63 39.81 22,416 +0.93(+2.40%)
Jan 10, 2022 38.15 38.88 37.95 38.88 15,221 +0.25(+0.64%)
Jan 07, 2022 38.44 38.80 38.17 38.63 20,230 +0.61(+1.60%)
Jan 06, 2022 38.40 38.81 37.97 38.02 21,388 -1.37(-3.48%)
Jan 05, 2022 40.36 40.57 39.27 39.39 17,647 -0.89(-2.21%)
Jan 04, 2022 40.35 40.60 40.16 40.28 12,850 +0.27(+0.67%)
Jan 03, 2022 40.16 40.54 40.00 40.01 22,861 -0.85(-2.08%)
Dec 31, 2021 40.71 41.00 40.54 40.86 30,489 +0.55(+1.36%)
Dec 30, 2021 39.94 40.31 39.94 40.31 26,020 +0.11(+0.27%)
Dec 29, 2021 39.84 40.27 39.67 40.20 25,959 +0.08(+0.20%)
Dec 28, 2021 40.48 40.68 40.10 40.12 25,847 -0.52(-1.28%)
Dec 27, 2021 40.43 40.70 40.35 40.64 52,041 +0.24(+0.59%)
Dec 23, 2021 40.21 40.56 40.08 40.40 18,526 +0.53(+1.33%)
Dec 22, 2021 39.34 39.90 38.97 39.87 13,735 +0.63(+1.61%)
Dec 21, 2021 39.28 39.31 38.94 39.24 26,388 +0.77(+2.00%)
Dec 20, 2021 38.38 38.61 37.96 38.47 31,186 -0.34(-0.88%)
Dec 17, 2021 39.55 39.55 38.81 38.81 14,765 -0.39(-0.99%)
Dec 16, 2021 38.43 39.20 38.43 39.20 85,720 +1.26(+3.32%)
Dec 15, 2021 38.16 38.23 37.14 37.94 42,868 -1.51(-3.83%)
Dec 14, 2021 39.64 40.02 39.37 39.45 12,108 -0.61(-1.52%)
Dec 13, 2021 40.24 40.47 40.05 40.06 32,306 +0.07(+0.18%)
Dec 10, 2021 40.31 40.31 39.72 39.99 13,950 +0.61(+1.55%)
Dec 09, 2021 40.01 40.01 39.35 39.38 14,919 -0.37(-0.93%)
Dec 08, 2021 39.58 39.83 39.42 39.75 7,804 +0.11(+0.27%)
Dec 07, 2021 39.29 39.90 39.29 39.64 29,428 +0.58(+1.49%)
Dec 06, 2021 38.73 39.17 38.50 39.06 34,893 +0.23(+0.59%)
Dec 03, 2021 38.70 38.83 38.08 38.83 52,762 +0.04(+0.10%)
Dec 02, 2021 39.19 39.47 38.30 38.79 34,036 -0.62(-1.57%)
Dec 01, 2021 41.12 41.22 39.41 39.41 41,489 -1.29(-3.17%)
Nov 30, 2021 41.23 41.98 40.22 40.70 26,128 -0.35(-0.85%)
Nov 29, 2021 40.85 41.15 40.61 41.05 73,373 -0.03(-0.08%)
Nov 26, 2021 42.18 42.18 40.77 41.08 12,627 -1.27(-3.01%)
Nov 24, 2021 41.86 42.35 41.82 42.35 15,606 -0.03(-0.08%)
Nov 23, 2021 42.62 42.86 42.02 42.39 18,758 -0.93(-2.15%)
Nov 22, 2021 43.42 43.87 43.06 43.32 32,693 -1.43(-3.20%)
Nov 19, 2021 45.62 45.88 44.75 44.75 22,574 -1.37(-2.97%)
Nov 18, 2021 46.15 46.19 46.05 46.12 11,543 -0.16(-0.35%)
Nov 17, 2021 46.35 46.65 46.10 46.28 34,146 +0.28(+0.61%)
Nov 16, 2021 46.59 46.86 46.00 46.00 44,166 -1.02(-2.17%)
Nov 15, 2021 47.00 47.49 46.69 47.02 16,294 +0.11(+0.23%)
Nov 12, 2021 46.11 46.95 46.01 46.91 17,289 +0.51(+1.10%)
Nov 11, 2021 45.96 46.49 45.88 46.40 21,318 +1.45(+3.23%)
Nov 10, 2021 45.32 44.95 15,757 +0.45(+1.01%)
Nov 09, 2021 43.90 44.53 43.62 44.50 9,532 +0.87(+1.99%)
Nov 08, 2021 43.39 43.65 43.16 43.63 17,015 +0.68(+1.58%)
Nov 05, 2021 42.18 42.95 41.78 42.95 10,983 +1.09(+2.60%)
Nov 04, 2021 42.05 42.37 41.75 41.86 13,705 +0.20(+0.48%)
Nov 03, 2021 40.48 41.83 40.34 41.66 23,335 +0.70(+1.71%)
Nov 02, 2021 41.43 41.43 40.90 40.96 7,746 -1.00(-2.38%)
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.