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 01, 2022 27.81 29.11 27.81 28.84 27,434 +0.73(+2.59%)
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%)
Apr 01, 2022 42.90 43.97 42.90 43.97 16,851 +0.57(+1.31%)
Mar 31, 2022 43.65 44.12 43.28 43.40 13,468 -0.13(-0.29%)
Mar 30, 2022 43.33 43.90 43.30 43.53 18,111 +0.22(+0.50%)
Mar 29, 2022 41.93 43.37 41.85 43.31 11,140 +1.00(+2.36%)
Mar 28, 2022 43.24 43.30 42.04 42.31 19,768 -1.99(-4.49%)
Mar 25, 2022 43.85 44.30 43.85 44.30 12,312 -0.10(-0.22%)
Mar 24, 2022 44.77 44.93 44.25 44.40 22,641 -0.45(-1.00%)
Mar 23, 2022 44.08 44.85 43.91 44.85 12,086 +1.26(+2.89%)
Mar 22, 2022 44.35 44.35 43.36 43.59 28,259 -1.18(-2.64%)
Mar 21, 2022 43.50 44.77 43.50 44.77 45,302 +1.28(+2.94%)
Mar 18, 2022 43.29 43.83 43.29 43.49 8,782 -0.15(-0.34%)
Mar 17, 2022 42.73 43.97 42.66 43.64 19,329 +1.34(+3.17%)
Mar 16, 2022 41.86 42.30 41.12 42.30 11,071 +0.65(+1.55%)
Mar 15, 2022 40.95 41.91 40.78 41.65 17,551 -0.35(-0.83%)
Mar 14, 2022 43.37 43.46 41.82 42.00 15,405 -1.81(-4.14%)
Mar 11, 2022 44.17 44.17 43.74 43.81 12,530 -1.15(-2.56%)
Mar 10, 2022 44.64 45.11 44.64 44.96 15,426 +0.96(+2.19%)
Mar 09, 2022 44.00 44.03 42.61 44.00 37,578 -0.60(-1.34%)
Mar 08, 2022 44.73 46.19 44.17 44.59 58,562 +0.34(+0.78%)
Mar 07, 2022 43.44 44.28 43.21 44.25 32,058 +1.36(+3.17%)
Mar 04, 2022 42.02 42.96 41.91 42.89 19,788 +1.06(+2.54%)
Mar 03, 2022 41.80 42.01 41.28 41.83 16,677 +0.13(+0.32%)
Mar 02, 2022 41.62 41.89 41.25 41.69 75,867 -0.08(-0.18%)
Mar 01, 2022 40.98 41.77 40.98 41.77 26,677 +1.21(+2.98%)
Feb 28, 2022 41.02 41.13 40.34 40.56 15,067 +0.13(+0.32%)
Feb 25, 2022 39.72 40.43 39.53 40.43 14,082 +0.18(+0.45%)
Feb 24, 2022 41.89 41.89 39.80 40.25 21,884 -0.84(-2.05%)
Feb 23, 2022 40.44 41.42 40.44 41.09 9,848 +0.85(+2.12%)
Feb 22, 2022 40.97 40.97 40.04 40.24 21,901 -0.86(-2.09%)
Feb 18, 2022 41.10 0 -0.81(-1.93%)
Feb 17, 2022 41.44 41.97 41.18 41.91 19,912 +0.67(+1.64%)
Feb 16, 2022 40.52 41.23 40.52 41.23 27,396 +1.09(+2.73%)
Feb 15, 2022 39.55 40.39 39.21 40.14 26,984 -0.61(-1.50%)
Feb 14, 2022 40.47 40.81 40.03 40.75 16,934 +0.31(+0.77%)
Feb 11, 2022 38.57 40.52 38.57 40.44 35,605 +1.81(+4.69%)
Feb 10, 2022 39.08 40.00 38.56 38.63 20,524 -1.09(-2.75%)
Feb 09, 2022 39.98 40.00 39.61 39.72 5,135 +0.33(+0.83%)
Feb 08, 2022 39.01 39.39 39.00 39.39 9,765 +0.27(+0.70%)
Feb 07, 2022 38.34 39.22 38.34 39.12 10,586 +1.14(+3.01%)
Feb 04, 2022 37.48 38.06 37.48 37.98 21,799 +0.59(+1.57%)
Feb 03, 2022 37.88 37.94 37.39 37.39 15,466 -0.79(-2.08%)
Feb 02, 2022 38.43 38.53 37.95 38.19 9,233 +0.07(+0.18%)
Feb 01, 2022 38.07 38.28 37.68 38.12 43,729 +0.51(+1.36%)
Jan 31, 2022 37.00 37.64 37.61 13,284 +1.02(+2.79%)
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 -0.91(-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 40.55 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 39.84 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 41.16 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 -0.04(-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 46.09 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%)
Nov 01, 2021 41.98 42.09 41.92 41.96 17,629 +0.04(+0.10%)
Oct 29, 2021 41.94 42.04 41.66 41.92 13,530 -0.51(-1.19%)
Oct 28, 2021 42.72 42.72 42.28 42.43 9,293 -0.28(-0.66%)
Oct 27, 2021 42.75 43.01 42.71 42.71 6,900 -0.26(-0.61%)
Oct 26, 2021 43.04 42.97 16,432 -0.33(-0.76%)
Oct 25, 2021 42.85 43.48 42.85 43.30 21,092 +0.99(+2.34%)
Oct 22, 2021 42.54 43.27 41.86 42.31 28,141 +0.27(+0.64%)
Oct 21, 2021 41.90 42.12 41.75 42.04 5,928 -0.27(-0.64%)
Oct 20, 2021 42.14 42.80 42.14 42.31 13,386 +0.65(+1.56%)
Oct 19, 2021 42.51 42.51 41.66 41.66 7,018 -0.18(-0.43%)
Oct 18, 2021 42.01 42.21 41.76 41.84 8,059 -0.12(-0.29%)
Oct 15, 2021 41.90 42.51 41.52 41.96 13,692 -0.74(-1.73%)
Oct 14, 2021 42.62 42.83 42.47 42.70 19,010 +0.96(+2.30%)
Oct 13, 2021 41.13 42.17 41.12 41.74 31,471 +0.90(+2.20%)
Oct 12, 2021 40.13 40.95 39.96 40.84 29,728 +0.95(+2.38%)
Oct 11, 2021 40.20 40.61 39.72 39.89 12,247 -0.09(-0.22%)
Oct 08, 2021 40.55 40.75 39.89 39.98 25,106 +0.63(+1.60%)
Oct 07, 2021 39.00 39.84 39.00 39.35 32,110 +0.55(+1.42%)
Oct 06, 2021 37.92 38.86 37.92 38.80 7,832 +0.61(+1.60%)
Oct 05, 2021 37.42 38.29 37.42 38.19 34,191 +0.92(+2.47%)
Oct 04, 2021 36.88 37.39 36.88 37.27 18,032 +0.32(+0.87%)
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.