Australia markets closed

Sprott Junior Gold Miners ETF (SGDJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
33.09+0.28 (+0.85%)
At close: 04:00PM EDT
33.15 +0.06 (+0.18%)
After hours: 05:29PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202433.1433.2032.8233.0933.0911,200
25 Apr 202431.8033.0631.7232.8132.8116,800
24 Apr 202432.1132.3932.0732.2332.2315,300
23 Apr 202431.5732.4831.2632.1732.1722,400
22 Apr 202431.9532.2931.5631.5631.5629,200
19 Apr 202432.9733.5332.9733.2033.2017,000
18 Apr 202433.1733.1732.6732.8732.8718,200
17 Apr 202433.0433.2732.5632.6732.6727,500
16 Apr 202432.2732.4731.5132.3532.3523,900
15 Apr 202433.1933.1931.9932.7132.7155,400
12 Apr 202434.3034.9532.7033.0833.0851,200
11 Apr 202433.3033.7432.6333.7433.7435,300
10 Apr 202432.5033.3132.3932.6032.6041,400
09 Apr 202434.0234.3133.4033.7833.7845,700
08 Apr 202433.6133.8232.5833.1933.1961,400
05 Apr 202432.5533.6332.2833.3333.3361,700
04 Apr 202432.8432.8431.9031.9531.9576,200
03 Apr 202431.7132.7731.6332.6432.6437,500
02 Apr 202431.8132.2631.5132.0032.0093,700
01 Apr 202432.0032.3831.0431.7931.7989,900
28 Mar 202430.8931.6430.7531.4231.4285,300
27 Mar 202429.8230.8229.8230.7930.799,600
26 Mar 202430.0930.0929.6329.7229.7216,900
25 Mar 202429.3829.8329.3729.4429.4428,200
22 Mar 202429.4729.6129.0229.0429.0438,600
21 Mar 202430.4030.5029.6929.7529.7528,000
20 Mar 202428.6930.2828.6030.2630.2624,100
19 Mar 202429.2629.2628.6628.7528.7513,400
18 Mar 202429.6729.6729.3029.3829.3818,300
15 Mar 202429.4829.6329.3529.4429.4415,800
14 Mar 202430.0030.1529.4529.7229.7243,500
13 Mar 202429.7230.4329.7230.1530.1519,200
12 Mar 202429.6329.6829.2429.6229.6219,200
11 Mar 202429.4830.2529.4230.1130.1131,800
08 Mar 202430.2330.3829.7830.0030.0029,300
07 Mar 202430.0030.1429.9030.0830.0831,500
06 Mar 202429.2829.8529.2829.4729.4727,500
05 Mar 202429.0229.5128.8028.8028.8053,300
04 Mar 202427.8028.7227.7428.7028.7025,100
01 Mar 202426.2327.4225.9627.2527.2581,700
29 Feb 202426.1626.2725.9226.1926.1912,900
28 Feb 202425.7625.7625.5125.5725.577,300
27 Feb 202425.9426.0225.8325.9125.918,000
26 Feb 202426.2126.2125.7725.9325.9320,500
23 Feb 202426.1626.7025.9126.6126.6124,700
22 Feb 202426.4126.4125.9126.0526.0520,700
21 Feb 202426.3826.3826.0526.2326.237,900
20 Feb 202426.7626.8026.2926.5926.5915,000
16 Feb 202426.2626.8826.2526.6426.649,000
15 Feb 202426.0326.6925.9526.6626.6632,800
14 Feb 202425.5825.8425.4625.7225.7210,300
13 Feb 202425.8326.0225.1025.4425.4440,500
12 Feb 202426.0826.5026.0826.4826.487,100
09 Feb 202426.3526.3525.9626.1726.178,800
08 Feb 202426.4426.6526.4026.5326.5310,000
07 Feb 202426.5026.6026.3626.5326.5314,800
06 Feb 202426.1726.6726.1726.5226.5234,600
05 Feb 202426.3126.3125.7926.1126.1130,200
02 Feb 202427.1227.1226.5726.9726.9734,000
01 Feb 202426.9527.8026.9527.7327.7331,400
31 Jan 202427.6728.0127.0627.0727.0711,900
30 Jan 202427.9527.9527.3327.5427.5418,000
29 Jan 202427.3427.6126.9927.6127.6111,400
26 Jan 202427.5227.5727.2327.3627.369,300
25 Jan 202427.1627.4927.1127.3527.3511,900
24 Jan 202427.7027.7026.6126.6926.6934,900
23 Jan 202426.7327.0626.6026.9626.9617,600
22 Jan 202426.7727.1126.6326.6326.6333,100
19 Jan 202427.0427.0426.6126.9126.913,400
18 Jan 202426.9927.4926.5826.8726.8718,600
17 Jan 202426.6326.6326.3026.5626.5621,400
16 Jan 202427.5627.7126.6726.8326.8328,100
12 Jan 202428.3828.8427.6228.4828.4828,400
11 Jan 202427.9027.9027.1327.4627.4622,800
10 Jan 202427.8227.9027.6327.7627.767,400
09 Jan 202427.8727.8727.5127.6827.688,300
08 Jan 202427.4127.8127.4127.7327.7310,100
05 Jan 202427.7828.3327.5827.7327.7320,800
04 Jan 202427.6527.9327.5527.7627.7626,100
03 Jan 202427.8928.0627.5127.8127.8125,700
02 Jan 202429.3429.5528.7828.7828.7825,900
29 Dec 202329.4829.5629.2329.4229.4217,700
28 Dec 202330.2930.5029.5129.5429.5423,400
27 Dec 202330.4030.8130.2330.6230.6214,900
26 Dec 202330.2730.2729.9330.1030.1027,200
22 Dec 202330.2530.8630.0230.0930.0924,400
21 Dec 202329.5829.8829.5029.8029.8015,900
20 Dec 202329.9029.9929.1929.1929.1926,100
19 Dec 202328.9230.2328.9229.7429.7431,600
18 Dec 202328.8929.4228.5228.8028.8017,300
15 Dec 202328.9429.2928.6228.6528.6525,800
14 Dec 202329.0929.6728.7729.0229.0239,600
14 Dec 20231.338 Dividend
13 Dec 202327.7629.7327.6929.7328.3926,600
12 Dec 202328.3828.3827.5427.8426.5917,100
11 Dec 202328.4728.6027.9928.3327.0614,000
08 Dec 202328.6129.2028.4428.8927.5926,900
07 Dec 202329.7229.7229.1029.1727.8613,100
06 Dec 202330.0330.1429.6729.7428.4013,900
05 Dec 202329.9730.4429.4129.4128.0931,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...