Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.87 32.61 31.56 32.21 601,941 +0.67(+2.12%)
Apr 27, 2017 31.55 31.85 30.97 31.54 551,483 -0.57(-1.78%)
Apr 26, 2017 31.70 32.60 31.05 32.11 461,308 +0.20(+0.63%)
Apr 25, 2017 33.05 33.05 31.23 31.91 463,206 -1.37(-4.12%)
Apr 24, 2017 33.80 33.80 33.25 33.28 611,521 -1.41(-4.06%)
Apr 21, 2017 34.34 34.69 34.00 34.69 434,288 +0.51(+1.49%)
Apr 20, 2017 33.99 34.59 33.90 34.18 20,484 -0.14(-0.41%)
Apr 19, 2017 35.05 35.05 33.50 34.32 11,747 -1.08(-3.05%)
Apr 18, 2017 35.53 35.79 35.02 35.40 8,953 -0.14(-0.38%)
Apr 17, 2017 36.46 36.46 34.98 35.54 39,958 -0.62(-1.73%)
Apr 13, 2017 36.76 36.96 36.16 36.16 18,054 -0.72(-1.95%)
Apr 12, 2017 36.78 37.03 36.21 36.88 16,229 +0.25(+0.68%)
Apr 11, 2017 35.98 36.77 35.81 36.63 17,920 +1.08(+3.04%)
Apr 10, 2017 35.46 35.55 34.95 35.55 4,602 +0.22(+0.62%)
Apr 07, 2017 36.27 36.28 35.00 35.33 43,037 -0.28(-0.78%)
Apr 06, 2017 35.38 35.61 35.18 35.61 7,001 +0.61(+1.74%)
Apr 05, 2017 35.05 35.34 34.86 35.00 10,465 -0.38(-1.07%)
Apr 04, 2017 35.55 35.55 35.16 35.38 6,372 +0.38(+1.08%)
Apr 03, 2017 34.66 35.34 34.66 35.00 6,820 +0.34(+0.98%)
Mar 31, 2017 34.45 35.20 34.19 34.66 12,946 +0.41(+1.20%)
Mar 30, 2017 34.25 34.51 34.14 34.25 4,577 -0.32(-0.93%)
Mar 29, 2017 34.06 34.89 34.00 34.57 5,655 +0.71(+2.10%)
Mar 28, 2017 35.02 35.13 33.44 33.86 7,672 -1.32(-3.75%)
Mar 27, 2017 34.92 35.34 34.70 35.18 7,259 +0.82(+2.39%)
Mar 24, 2017 34.66 34.84 34.22 34.36 14,343 -0.08(-0.23%)
Mar 23, 2017 34.15 34.54 33.92 34.44 8,478 -0.46(-1.32%)
Mar 22, 2017 35.50 35.50 34.82 34.90 5,238 -0.33(-0.94%)
Mar 21, 2017 35.39 35.76 34.96 35.23 6,320 +0.67(+1.94%)
Mar 20, 2017 34.53 34.57 33.87 34.56 6,784 +0.30(+0.88%)
Mar 17, 2017 35.20 35.23 33.97 34.26 10,880 -0.68(-1.95%)
Mar 16, 2017 35.87 36.10 34.49 34.94 24,999 -0.33(-0.94%)
Mar 15, 2017 32.37 35.35 31.95 35.27 26,268 +3.32(+10.38%)
Mar 14, 2017 33.71 33.71 31.88 31.95 6,377 -1.90(-5.60%)
Mar 13, 2017 33.01 34.22 32.81 33.85 17,072 +0.85(+2.58%)
Mar 10, 2017 31.48 33.04 31.45 33.00 8,846 +1.71(+5.47%)
Mar 09, 2017 31.78 31.81 31.29 31.29 9,231 -0.33(-1.04%)
Mar 08, 2017 31.19 32.15 31.19 31.62 20,062 +0.23(+0.73%)
Mar 07, 2017 31.24 32.37 31.19 31.39 14,453 -0.16(-0.51%)
Mar 06, 2017 33.23 33.23 31.18 31.55 28,855 -1.99(-5.93%)
Mar 03, 2017 32.17 33.57 31.91 33.54 32,180 +1.33(+4.13%)
Mar 02, 2017 34.09 34.55 32.21 32.21 55,286 -2.51(-7.22%)
Mar 01, 2017 33.80 34.81 33.39 34.72 15,052 +0.13(+0.36%)
Feb 28, 2017 34.61 35.38 34.07 34.59 13,123 +0.39(+1.14%)
Feb 27, 2017 37.22 38.05 34.06 34.20 23,674 -3.12(-8.36%)
Feb 24, 2017 39.00 39.00 37.31 37.32 12,881 -1.34(-3.48%)
Feb 23, 2017 38.67 39.20 38.30 38.66 4,029 +0.74(+1.96%)
Feb 22, 2017 38.15 38.40 37.06 37.92 13,307 -0.50(-1.29%)
Feb 21, 2017 38.21 38.77 37.87 38.42 13,515 -0.19(-0.50%)
Feb 17, 2017 38.61 38.61 38.61 0 -0.82(-2.08%)
Feb 16, 2017 39.33 39.85 39.33 39.43 7,527 +0.38(+0.97%)
Feb 15, 2017 38.70 39.38 38.70 39.05 24,360 -0.40(-1.01%)
Feb 14, 2017 39.88 39.88 38.72 39.45 19,241 -0.19(-0.47%)
Feb 13, 2017 39.30 39.79 39.30 39.64 11,118 -0.21(-0.53%)
Feb 10, 2017 38.53 40.04 38.10 39.85 6,895 +0.79(+2.02%)
Feb 09, 2017 40.80 40.80 39.04 39.06 24,973 -1.43(-3.53%)
Feb 08, 2017 40.79 41.30 40.20 40.49 13,983 +0.39(+0.97%)
Feb 07, 2017 40.12 41.09 39.90 40.10 10,333 -0.56(-1.38%)
Feb 06, 2017 38.91 40.66 38.68 40.66 16,551 +2.36(+6.16%)
Feb 03, 2017 37.84 38.30 37.81 38.30 6,854 +0.47(+1.24%)
Feb 02, 2017 37.90 38.00 37.63 37.83 5,415 +0.42(+1.12%)
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.