Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

29.31 +0.09 (+0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.48 23.61 23.37 23.41 9,604 -0.38(-1.59%)
Oct 28, 2022 23.75 23.82 23.56 23.79 10,183 -0.61(-2.51%)
Oct 27, 2022 24.69 25.06 24.39 24.40 40,802 -0.21(-0.85%)
Oct 26, 2022 24.16 24.77 24.16 24.61 21,803 +0.84(+3.53%)
Oct 25, 2022 23.43 23.89 23.43 23.77 12,514 +0.37(+1.58%)
Oct 24, 2022 23.55 23.59 23.19 23.40 27,924 -0.56(-2.34%)
Oct 21, 2022 22.74 24.05 22.74 23.96 27,669 +1.46(+6.49%)
Oct 20, 2022 22.41 23.01 22.36 22.50 14,582 +0.22(+0.99%)
Oct 19, 2022 22.79 22.82 22.14 22.28 18,934 -0.92(-3.97%)
Oct 18, 2022 23.44 23.48 22.98 23.20 6,059 +0.12(+0.52%)
Oct 17, 2022 23.05 23.34 23.03 23.08 12,935 +0.68(+3.04%)
Oct 14, 2022 23.54 23.54 22.31 22.40 31,673 -1.46(-6.12%)
Oct 13, 2022 23.13 24.03 22.75 23.86 20,120 +0.04(+0.17%)
Oct 12, 2022 23.61 23.88 23.60 23.82 8,992 +0.07(+0.29%)
Oct 11, 2022 23.80 24.33 23.48 23.75 16,999 -0.17(-0.71%)
Oct 10, 2022 24.00 24.12 23.83 23.92 25,129 -0.60(-2.45%)
Oct 07, 2022 25.27 25.32 24.42 24.52 17,681 -1.17(-4.55%)
Oct 06, 2022 25.49 25.76 25.34 25.69 28,187 +0.05(+0.20%)
Oct 05, 2022 25.50 25.67 25.05 25.64 21,929 -0.36(-1.38%)
Oct 04, 2022 25.71 26.32 25.53 26.00 27,535 +0.84(+3.34%)
Oct 03, 2022 24.35 25.21 24.25 25.16 45,923 +0.94(+3.88%)
Sep 30, 2022 23.46 24.46 23.46 24.22 12,124 +1.00(+4.31%)
Sep 29, 2022 23.00 23.22 22.57 23.22 15,794 -0.09(-0.39%)
Sep 28, 2022 22.02 23.31 22.02 23.31 23,372 +1.54(+7.08%)
Sep 27, 2022 22.03 22.23 21.61 21.77 14,346 -0.05(-0.23%)
Sep 26, 2022 22.57 22.57 21.68 21.82 53,165 -1.05(-4.59%)
Sep 23, 2022 23.65 23.65 22.82 22.87 28,911 -1.39(-5.74%)
Sep 22, 2022 24.51 24.51 24.15 24.26 9,481 -0.18(-0.72%)
Sep 21, 2022 24.56 25.10 24.14 24.44 16,438 -0.07(-0.29%)
Sep 20, 2022 24.72 24.88 24.34 24.51 11,027 -0.54(-2.16%)
Sep 19, 2022 24.38 25.05 24.38 25.05 7,190 +0.23(+0.93%)
Sep 16, 2022 24.40 24.90 24.17 24.82 17,373 +0.04(+0.16%)
Sep 15, 2022 25.38 25.50 24.70 24.78 10,921 -0.83(-3.24%)
Sep 14, 2022 25.50 25.81 25.43 25.61 16,120 +0.27(+1.05%)
Sep 13, 2022 25.77 26.20 25.28 25.34 11,863 -1.23(-4.62%)
Sep 12, 2022 26.68 26.79 26.49 26.57 29,342 +0.39(+1.49%)
Sep 09, 2022 25.58 26.18 25.58 26.18 21,761 +1.13(+4.51%)
Sep 08, 2022 24.88 25.10 24.61 25.05 76,062 +0.05(+0.20%)
Sep 07, 2022 23.94 25.13 23.94 25.00 57,572 +0.99(+4.12%)
Sep 06, 2022 24.46 24.72 23.99 24.01 16,655 -0.41(-1.69%)
Sep 02, 2022 24.30 24.78 24.05 24.42 17,307 +0.55(+2.31%)
Sep 01, 2022 24.43 24.43 23.70 23.87 23,563 -1.19(-4.75%)
Aug 31, 2022 25.13 25.39 24.97 25.06 12,494 +0.08(+0.32%)
Aug 30, 2022 25.60 25.66 24.92 24.98 13,079 -0.74(-2.88%)
Aug 29, 2022 25.99 26.20 25.67 25.72 14,248 -0.46(-1.76%)
Aug 26, 2022 27.27 27.30 26.03 26.18 17,738 -1.34(-4.87%)
Aug 25, 2022 27.54 27.54 27.28 27.52 10,260 +0.25(+0.92%)
Aug 24, 2022 26.87 27.27 26.79 27.27 12,038 +0.22(+0.81%)
Aug 23, 2022 26.49 27.37 26.49 27.05 16,236 +0.78(+2.97%)
Aug 22, 2022 26.28 26.30 26.06 26.27 27,575 -0.54(-2.01%)
Aug 19, 2022 27.33 27.33 26.80 26.81 9,431 -0.67(-2.44%)
Aug 18, 2022 27.54 27.65 27.23 27.48 23,297 -0.13(-0.47%)
Aug 17, 2022 28.34 28.34 27.52 27.61 27,072 -1.07(-3.73%)
Aug 16, 2022 28.56 28.78 28.46 28.68 16,269 +0.00(+0.00%)
Aug 15, 2022 28.75 28.83 28.38 28.68 19,589 -0.74(-2.52%)
Aug 12, 2022 29.06 29.42 29.06 29.42 15,852 +0.47(+1.62%)
Aug 11, 2022 29.73 29.73 28.89 28.95 17,482 -0.60(-2.03%)
Aug 10, 2022 29.56 30.06 29.46 29.55 13,945 +0.19(+0.65%)
Aug 09, 2022 29.82 29.82 29.22 29.36 59,449 -0.36(-1.21%)
Aug 08, 2022 29.51 29.91 29.51 29.72 45,720 +0.82(+2.84%)
Aug 05, 2022 28.53 28.90 28.19 28.90 45,386 -0.51(-1.73%)
Aug 04, 2022 28.42 29.55 28.36 29.41 47,498 +1.09(+3.85%)
Aug 03, 2022 28.64 28.80 28.19 28.32 30,011 -0.28(-0.98%)
Aug 02, 2022 28.86 29.30 28.48 28.60 82,283 -0.20(-0.69%)
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.