Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

28.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.00 46.93 45.99 46.50 25,200 +1.21(+2.67%)
Jul 30, 2020 45.80 45.94 44.70 45.29 42,237 -1.70(-3.62%)
Jul 29, 2020 47.03 47.50 46.03 46.99 30,961 -0.02(-0.04%)
Jul 28, 2020 46.90 47.47 46.08 47.01 54,061 -0.10(-0.21%)
Jul 27, 2020 47.07 47.80 46.76 47.11 76,187 +2.06(+4.57%)
Jul 24, 2020 44.74 45.23 44.47 45.05 50,100 +0.92(+2.08%)
Jul 23, 2020 45.13 45.79 43.59 44.13 63,497 -1.34(-2.95%)
Jul 22, 2020 44.27 45.73 44.27 45.47 61,305 +1.71(+3.91%)
Jul 21, 2020 44.45 44.45 43.52 43.76 56,799 +0.83(+1.93%)
Jul 20, 2020 42.40 43.09 42.22 42.93 37,726 +1.27(+3.05%)
Jul 17, 2020 40.68 41.66 40.61 41.66 23,800 +1.62(+4.05%)
Jul 16, 2020 40.59 40.91 40.02 40.04 20,736 -0.86(-2.11%)
Jul 15, 2020 40.61 40.94 40.04 40.90 17,329 +0.21(+0.52%)
Jul 14, 2020 39.19 40.69 39.16 40.69 28,032 +1.23(+3.11%)
Jul 13, 2020 41.77 41.81 39.43 39.46 53,643 -1.39(-3.39%)
Jul 10, 2020 41.40 41.42 40.56 40.85 17,300 -0.24(-0.59%)
Jul 09, 2020 41.80 41.88 40.38 41.09 65,092 -0.10(-0.24%)
Jul 08, 2020 40.67 41.47 40.55 41.19 56,249 +1.49(+3.75%)
Jul 07, 2020 38.61 39.75 38.60 39.70 17,953 +0.99(+2.55%)
Jul 06, 2020 38.72 38.87 38.46 38.71 25,551 +0.75(+1.98%)
Jul 02, 2020 37.72 38.70 37.70 37.96 23,900 +0.04(+0.11%)
Jul 01, 2020 38.17 38.20 37.14 37.92 41,738 -0.17(-0.45%)
Jun 30, 2020 36.92 38.14 36.89 38.09 51,004 +1.25(+3.39%)
Jun 29, 2020 36.71 36.92 36.50 36.84 27,164 +0.19(+0.52%)
Jun 26, 2020 36.08 36.74 35.65 36.65 42,900 +0.17(+0.47%)
Jun 25, 2020 36.12 36.55 35.98 36.48 16,550 +0.22(+0.61%)
Jun 24, 2020 36.70 36.98 35.89 36.26 42,152 -0.61(-1.65%)
Jun 23, 2020 36.82 37.13 36.67 36.87 18,047 +0.58(+1.60%)
Jun 22, 2020 35.56 36.47 35.56 36.29 28,973 +1.66(+4.81%)
Jun 19, 2020 34.66 35.18 34.40 34.63 24,700 +0.63(+1.84%)
Jun 18, 2020 34.13 34.44 34.00 34.00 8,059 -0.47(-1.36%)
Jun 17, 2020 34.34 34.68 34.34 34.47 15,994 +0.14(+0.41%)
Jun 16, 2020 35.00 35.21 34.28 34.33 13,025 -0.63(-1.80%)
Jun 15, 2020 33.00 34.96 32.75 34.96 28,775 +0.66(+1.92%)
Jun 12, 2020 34.99 35.30 34.11 34.30 88,700 -0.20(-0.58%)
Jun 11, 2020 35.93 36.36 34.35 34.50 32,825 -1.76(-4.85%)
Jun 10, 2020 35.41 36.30 34.63 36.26 72,990 +1.43(+4.10%)
Jun 09, 2020 34.92 35.25 34.82 34.83 20,826 -0.22(-0.62%)
Jun 08, 2020 34.57 35.05 34.29 35.05 16,809 +0.76(+2.22%)
Jun 05, 2020 34.05 34.30 33.42 34.29 53,200 -0.27(-0.78%)
Jun 04, 2020 34.49 34.81 34.23 34.56 25,402 +0.41(+1.19%)
Jun 03, 2020 34.36 34.45 33.83 34.15 31,158 -1.10(-3.11%)
Jun 02, 2020 36.62 36.62 35.20 35.25 46,540 -0.79(-2.19%)
Jun 01, 2020 35.33 36.09 35.15 36.04 32,418 +1.39(+4.01%)
May 29, 2020 35.00 35.04 34.51 34.65 30,800 +0.48(+1.41%)
May 28, 2020 34.61 34.96 34.00 34.17 24,073 +0.11(+0.32%)
May 27, 2020 33.22 34.15 32.79 34.06 48,436 -0.06(-0.18%)
May 26, 2020 35.63 35.63 34.05 34.12 53,763 -1.33(-3.75%)
May 22, 2020 35.32 35.71 35.11 35.45 23,500 +0.17(+0.48%)
May 21, 2020 35.78 35.82 34.68 35.28 16,539 -0.73(-2.03%)
May 20, 2020 36.17 36.45 35.88 36.01 43,559 +0.21(+0.58%)
May 19, 2020 35.23 36.15 35.00 35.80 33,802 +1.05(+3.03%)
May 18, 2020 35.24 35.40 34.47 34.75 44,104 +0.42(+1.22%)
May 15, 2020 33.44 34.48 33.32 34.33 30,800 +1.72(+5.27%)
May 14, 2020 31.56 32.68 31.56 32.61 36,038 +0.77(+2.42%)
May 13, 2020 32.36 32.63 31.48 31.84 22,210 -0.02(-0.06%)
May 12, 2020 32.12 32.87 31.73 31.86 20,338 +0.06(+0.19%)
May 11, 2020 32.49 32.74 31.67 31.80 20,135 -0.60(-1.85%)
May 08, 2020 32.51 33.05 32.22 32.40 43,400 -0.14(-0.43%)
May 07, 2020 31.53 32.69 31.25 32.54 22,083 +1.54(+4.97%)
May 06, 2020 31.22 31.40 30.64 31.00 18,044 -0.82(-2.58%)
May 05, 2020 31.45 31.85 30.80 31.82 28,448 +0.56(+1.79%)
May 04, 2020 31.04 31.44 31.00 31.26 27,592 +0.64(+2.09%)
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.