Quantcast

Sprott Junior Gold Miners ETF Historical Stock Prices

(ETF)
SGDJ 
$30.07
*  
0.02
0.07%
Get SGDJ Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading SGDJ now


Community Rating:
View:    SGDJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.10 30.29 29.87 30.07 5,733
05/22/2018 30.16 30.29 29.87 30.07 5,733
05/21/2018 29.88 30.15 29.75 30.09 18,204
05/18/2018 29.75 30.11 29.75 29.9 27,412
05/17/2018 29.89 29.92 29.79 29.88 3,935
05/16/2018 30.07 30.202 29.86 29.95 8,437
05/15/2018 29.91 30.26 29.91 29.98 41,494
05/14/2018 30.97 30.97 30.55 30.68 6,586
05/11/2018 31.1 31.1 30.79 31 8,262
05/10/2018 31.21 31.21 31.09 31.1 5,477
05/09/2018 30.99 31 30.69 30.69 5,698
05/08/2018 30.73 31.03 30.54 31.01 6,235
05/07/2018 31.11 31.1658 30.9 31.03 10,147
05/04/2018 30.77 31.21 30.77 31.0375 3,464
05/03/2018 31.05 31.05 30.78 30.89 1,675
05/02/2018 30.55 31.0958 30.51 30.85 34,128
05/01/2018 29.98 30.5 29.98 30.3 61,857
04/30/2018 30.45 30.45 30.05 30.31 12,346
04/27/2018 30.93 31 30.41 30.43 12,973
04/26/2018 31.08 31.16 30.9 30.9 4,679
04/25/2018 31.15 31.4 30.99 31.27 9,337
04/24/2018 31.18 31.45 31.17 31.22 12,037
04/23/2018 31.13 31.13 30.86 30.87 746,371
04/20/2018 31.51 31.81 31.5 31.81 4,357
04/19/2018 32.03 32.36 31.501 31.87 32,670
04/18/2018 32.03 32.36 31.7801 32.14 58,049
04/17/2018 31.3 32.2067 31.3 31.84 3,586
04/16/2018 31.53 31.69 31.37 31.49 30,381
04/13/2018 31.49 31.865 31.2963 31.56 5,818
04/12/2018 31.29 31.74 30.8 31.25 15,364
04/11/2018 31.52 32.13 31.37 32 50,711
04/10/2018 30.83 31.1 30.73 30.73 7,521
04/09/2018 30.5 30.94 30.47 30.81 17,002
04/06/2018 30.43 30.53 30.24 30.39 34,165
04/05/2018 29.68 30.1 29.68 29.88 37,099
04/04/2018 30.06 30.21 29.82 29.85 4,913
04/03/2018 30.46 30.46 30 30.04 24,424
04/02/2018 30.39 30.88 30.16 30.59 62,340
03/29/2018 29.89 29.9938 29.81 29.95 11,573
03/28/2018 29.93 30.25 29.62 29.72 12,966
03/27/2018 30.36 30.6343 30.19 30.63 20,158
03/26/2018 31.58 31.58 30.74 31.05 54,114
03/23/2018 30.87 31.58 30.7 31.58 55,400
03/22/2018 30.38 30.47 30.3 30.32 18,048
03/21/2018 30.04 30.66 29.49 30.66 19,012
03/20/2018 29.82 29.87 29.44 29.56 8,703
03/19/2018 29.7 30.04 29.69 29.93 38,747
03/16/2018 29.8 29.94 29.3386 29.43 14,403
03/15/2018 29.81 30.0407 29.501 29.76 26,749
03/14/2018 30.079 30.079 29.8 29.99 9,240
03/13/2018 30.096 30.23 29.65 30.23 5,895
03/12/2018 29.65 30.02 29.521 30.02 10,552
03/09/2018 29.56 30.03 29.56 29.98 5,696
03/08/2018 29.64 29.64 29.289 29.51 15,624
03/07/2018 30.26 30.28 29.525 29.57 56,001
03/06/2018 30.2 30.68 30.2 30.64 190,238
03/05/2018 29.78 30.06 29.78 29.99 14,031
03/02/2018 30.34 30.636 29.93 30.08 22,927
03/01/2018 29.21 30.09 29.02 29.95 22,387
02/28/2018 29.59 29.68 29.35 29.44 48,286
02/27/2018 30.18 30.43 29.42 29.45 98,079
02/26/2018 29.98 30.46 29.9257 30.4 23,671
02/23/2018 29.52 29.81 29.49 29.7 10,273
02/22/2018 29.79 29.86 29.43 29.58 5,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SGDJ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio