Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

25.69 +0.05 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.67 28.67 27.99 28.11 14,136 -0.74(-2.57%)
Jun 29, 2022 29.84 29.84 28.69 28.85 20,227 -1.02(-3.42%)
Jun 28, 2022 30.90 30.90 29.79 29.87 35,545 -0.77(-2.53%)
Jun 27, 2022 30.70 30.84 30.50 30.65 5,068 -0.11(-0.36%)
Jun 24, 2022 30.15 30.77 29.80 30.76 80,109 +0.98(+3.29%)
Jun 23, 2022 30.93 31.12 29.49 29.78 32,755 -2.09(-6.57%)
Jun 22, 2022 32.28 32.50 31.84 31.87 25,801 -0.37(-1.13%)
Jun 21, 2022 32.08 32.75 32.08 32.24 14,168 -0.43(-1.30%)
Jun 17, 2022 32.83 33.07 32.47 32.67 10,647 -0.61(-1.82%)
Jun 16, 2022 32.46 33.44 31.97 33.27 12,805 +0.47(+1.44%)
Jun 15, 2022 32.37 33.19 31.87 32.80 12,179 +0.86(+2.69%)
Jun 14, 2022 32.75 32.75 31.69 31.94 24,129 -0.79(-2.41%)
Jun 13, 2022 33.96 33.96 32.73 32.73 17,748 -2.38(-6.77%)
Jun 10, 2022 33.45 35.11 33.09 35.11 13,497 +1.00(+2.94%)
Jun 09, 2022 34.94 34.94 34.10 34.10 11,146 -1.19(-3.36%)
Jun 08, 2022 35.64 35.89 35.25 35.29 17,415 -0.93(-2.57%)
Jun 07, 2022 35.65 36.22 35.65 36.22 17,263 +0.52(+1.44%)
Jun 06, 2022 36.50 36.50 35.63 35.70 16,054 -0.38(-1.04%)
Jun 03, 2022 36.32 36.75 36.05 36.08 16,368 -1.00(-2.70%)
Jun 02, 2022 35.44 37.08 35.44 37.08 23,378 +2.05(+5.85%)
Jun 01, 2022 35.19 35.36 34.76 35.03 25,594 +0.01(+0.04%)
May 31, 2022 35.83 35.85 34.91 35.02 31,770 -0.82(-2.30%)
May 27, 2022 36.19 36.19 35.58 35.84 6,434 -0.02(-0.06%)
May 26, 2022 35.59 36.11 35.59 35.86 15,916 -0.36(-0.99%)
May 25, 2022 36.23 36.30 35.80 36.22 15,254 -0.36(-0.97%)
May 24, 2022 36.06 36.75 36.06 36.58 4,951 +0.37(+1.01%)
May 23, 2022 36.35 36.47 36.02 36.21 11,515 +0.58(+1.62%)
May 20, 2022 35.95 35.98 35.23 35.63 12,176 -0.20(-0.55%)
May 19, 2022 34.86 35.92 34.86 35.83 23,908 +1.95(+5.74%)
May 18, 2022 34.53 34.53 33.85 33.88 24,098 -0.62(-1.80%)
May 17, 2022 34.73 34.97 34.27 34.51 14,480 +0.25(+0.72%)
May 16, 2022 33.78 34.32 33.72 34.26 12,157 +0.59(+1.75%)
May 13, 2022 32.71 33.99 32.71 33.67 34,794 +1.25(+3.85%)
May 12, 2022 33.37 33.37 32.01 32.42 28,546 -2.18(-6.30%)
May 11, 2022 35.14 35.87 34.60 34.60 13,220 +0.09(+0.26%)
May 10, 2022 35.71 35.76 34.22 34.51 16,647 -0.62(-1.75%)
May 09, 2022 36.58 36.60 35.13 35.13 24,629 -2.87(-7.55%)
May 06, 2022 38.13 38.36 37.90 38.00 13,611 -0.56(-1.45%)
May 05, 2022 40.31 40.31 37.97 38.56 31,245 -1.52(-3.80%)
May 04, 2022 38.70 40.23 38.37 40.08 16,797 +0.94(+2.41%)
May 03, 2022 38.83 39.27 38.80 39.14 19,210 +0.68(+1.76%)
May 02, 2022 38.25 38.58 37.88 38.46 18,890 -0.95(-2.41%)
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%)
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.