Quantcast

Sprott Gold Miners ETF Historical Stock Prices

(ETF)
SGDM 
$20.06
*  
0.22
1.11%
Get SGDM Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SGDM now


Community Rating:
View:    SGDM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 19.90 20.19 19.8296 20.06 28,105
03/25/2019 19.88 20.19 19.8296 20.06 28,105
03/22/2019 19.51 19.98 19.51 19.84 54,653
03/21/2019 19.461 19.65 19.32 19.65 4,756
03/20/2019 19.12 19.56 18.8208 19.46 54,521
03/19/2019 19.22 19.235 19.06 19.07 12,991
03/18/2019 19.38 19.38 18.97 19 11,027
03/15/2019 19.36 19.4519 19.08 19.28 23,987
03/14/2019 19.42 19.49 19.151 19.22 24,562
03/13/2019 19.75 19.92 19.6241 19.79 51,064
03/12/2019 19.35 19.68 19.35 19.65 84,224
03/11/2019 19.46 19.46 19.03 19.25 22,304
03/08/2019 19.15 19.51 19.06 19.48 80,509
03/07/2019 18.65 18.99 18.52 18.87 30,782
03/06/2019 19.01 19.06 18.65 18.68 20,869
03/05/2019 18.89 19 18.85 18.99 12,740
03/04/2019 18.74 18.96 18.3901 18.94 64,068
03/01/2019 19.25 19.483 18.88 18.92 57,592
02/28/2019 19.49 19.51 19.35 19.42 87,173
02/27/2019 19.7 19.76 19.41 19.49 18,946
02/26/2019 19.76 19.8385 19.52 19.8 22,212
02/25/2019 19.83 19.954 19.74 19.8 21,883
02/22/2019 19.81 19.98 19.7 19.8 21,580
02/21/2019 19.75 19.7554 19.6 19.73 19,375
02/20/2019 19.88 20.01 19.6 19.69 42,539
02/19/2019 19.27 19.78 19.27 19.68 37,844
02/15/2019 18.87 19.005 18.6401 18.99 20,908
02/14/2019 18.68 18.81 18.53 18.78 30,601
02/13/2019 18.7 18.94 18.6601 18.67 34,637
02/12/2019 19.07 19.07 18.7 18.77 22,792
02/11/2019 18.92 19.0899 18.8845 18.96 19,090
02/08/2019 18.87 19.2002 18.87 19.13 9,130
02/07/2019 19 19 18.7 18.79 37,859
02/06/2019 19.09 19.305 19 19 5,871
02/05/2019 19.07 19.18 18.9633 19.18 9,346
02/04/2019 18.78 19.089 18.78 19.03 22,435
02/01/2019 19.11 19.27 18.78 19.13 24,119
01/31/2019 19.03 19.18 18.86 19.17 44,390
01/30/2019 18.56 19 18.446 18.77 44,259
01/29/2019 18.34 18.59 18.24 18.59 51,773
01/28/2019 17.91 18.1258 17.91 18.1 14,359
01/25/2019 17.49 17.8662 17.49 17.84 62,275
01/24/2019 17.09 17.25 17.09 17.25 10,544
01/23/2019 17.03 17.2499 17.0125 17.15 94,013
01/22/2019 16.97 17.16 16.891 17.09 21,162
01/18/2019 17.16 17.2699 16.9 16.94 109,705
01/17/2019 17.28 17.3935 17.2 17.3074 4,469
01/16/2019 17.26 17.43 17.26 17.28 26,497
01/15/2019 17.67 17.67 17.11 17.26 63,528
01/14/2019 17.77 17.86 17.6005 17.65 17,932
01/11/2019 17.61 17.74 17.5149 17.53 66,050
01/10/2019 17.88 17.88 17.461 17.56 43,062
01/09/2019 17.56 17.9 17.56 17.8743 57,084
01/08/2019 17.38 17.6392 17.225 17.5751 209,203
01/07/2019 17.9 17.9 17.41 17.43 54,221
01/04/2019 17.67 17.89 17.5 17.7433 49,030
01/03/2019 17.77 18 17.61 17.91 31,772
01/02/2019 17.57 17.8 17.42 17.5781 36,409
12/31/2018 17.29 17.51 17.11 17.48 93,320
12/28/2018 17.41 17.5212 17.141 17.2849 32,490
12/27/2018 17.35 17.51 17.23 17.4 49,199
12/26/2018 17.73 17.73 16.96 17.19 27,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio