Skip to main content

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

29.42 +0.47 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 29.02 30.98 28.74 28.80 11,186 -0.29(-1.00%)
Jul 29, 2022 28.97 29.18 28.43 29.09 19,297 +0.32(+1.11%)
Jul 28, 2022 28.56 29.06 28.39 28.77 55,070 +0.72(+2.57%)
Jul 27, 2022 27.10 28.13 26.86 28.05 18,397 +1.15(+4.28%)
Jul 26, 2022 26.64 26.90 26.51 26.90 13,033 +0.23(+0.86%)
Jul 25, 2022 27.05 27.05 26.44 26.67 136,677 -0.36(-1.33%)
Jul 22, 2022 27.39 27.89 26.86 27.03 20,329 -0.46(-1.67%)
Jul 21, 2022 26.82 27.49 26.77 27.49 30,326 +0.98(+3.70%)
Jul 20, 2022 27.24 27.34 26.51 26.51 32,991 -0.65(-2.39%)
Jul 19, 2022 26.84 27.48 26.84 27.16 24,647 +0.70(+2.65%)
Jul 18, 2022 26.22 27.07 26.22 26.46 12,532 +0.50(+1.93%)
Jul 15, 2022 26.35 26.35 25.55 25.96 24,063 -0.15(-0.57%)
Jul 14, 2022 26.18 26.28 25.40 26.11 38,236 -0.75(-2.78%)
Jul 13, 2022 26.04 27.12 25.97 26.86 15,856 +0.66(+2.51%)
Jul 12, 2022 26.40 26.54 26.05 26.20 14,872 -0.38(-1.44%)
Jul 11, 2022 27.00 27.00 26.47 26.58 19,075 -0.76(-2.79%)
Jul 08, 2022 27.36 27.61 26.99 27.35 26,069 +0.18(+0.65%)
Jul 07, 2022 26.84 27.41 26.84 27.17 28,120 +0.06(+0.22%)
Jul 06, 2022 27.13 27.30 26.25 27.11 404,927 -0.23(-0.84%)
Jul 05, 2022 28.65 28.65 26.90 27.34 41,764 -1.50(-5.20%)
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.