Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
58.18
+1.54 (2.73%)
At close: Feb 27, 2026, 4:00 PM EST
58.40
+0.23 (0.39%)
After-hours: Feb 27, 2026, 7:55 PM EST
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 56.99 | 58.26 | 56.49 | 58.18 | 58.18 | 2.73% | 124,327 |
| Feb 26, 2026 | 54.84 | 56.85 | 54.22 | 56.63 | 56.63 | 2.07% | 90,710 |
| Feb 25, 2026 | 55.94 | 56.20 | 54.90 | 55.48 | 55.48 | 0.63% | 117,199 |
| Feb 24, 2026 | 53.33 | 55.37 | 52.34 | 55.13 | 55.13 | 1.27% | 91,247 |
| Feb 23, 2026 | 53.43 | 54.44 | 53.31 | 54.44 | 54.44 | 3.58% | 111,873 |
| Feb 20, 2026 | 52.00 | 52.60 | 50.84 | 52.56 | 52.56 | 1.42% | 64,584 |
| Feb 19, 2026 | 50.55 | 51.95 | 50.30 | 51.83 | 51.83 | 2.37% | 83,375 |
| Feb 18, 2026 | 49.97 | 51.19 | 49.91 | 50.63 | 50.63 | 2.03% | 69,023 |
| Feb 17, 2026 | 49.43 | 50.04 | 48.12 | 49.62 | 49.62 | -3.82% | 78,219 |
| Feb 13, 2026 | 49.82 | 51.62 | 49.44 | 51.59 | 51.59 | 6.26% | 89,727 |
| Feb 12, 2026 | 52.50 | 52.59 | 48.50 | 48.55 | 48.55 | -7.91% | 138,169 |
| Feb 11, 2026 | 51.89 | 52.90 | 50.95 | 52.72 | 52.72 | 3.17% | 124,166 |
| Feb 10, 2026 | 51.00 | 51.50 | 50.44 | 51.10 | 51.10 | 0.10% | 92,117 |
| Feb 9, 2026 | 49.48 | 51.11 | 49.24 | 51.05 | 51.05 | 5.83% | 138,195 |
| Feb 6, 2026 | 46.64 | 48.34 | 46.64 | 48.24 | 48.24 | 6.23% | 74,434 |
| Feb 5, 2026 | 47.01 | 47.67 | 45.36 | 45.41 | 45.41 | -6.87% | 250,666 |
| Feb 4, 2026 | 50.24 | 50.24 | 46.96 | 48.76 | 48.76 | -0.79% | 133,020 |
| Feb 3, 2026 | 49.83 | 49.91 | 47.82 | 49.15 | 49.15 | 5.13% | 171,205 |
| Feb 2, 2026 | 46.56 | 48.14 | 45.84 | 46.75 | 46.75 | 0.01% | 199,688 |
| Jan 30, 2026 | 49.19 | 50.57 | 46.01 | 46.75 | 46.75 | -13.23% | 510,398 |
| Jan 29, 2026 | 57.00 | 57.00 | 52.01 | 53.87 | 53.87 | -4.76% | 396,876 |
| Jan 28, 2026 | 56.46 | 56.58 | 54.81 | 56.56 | 56.56 | 2.74% | 189,175 |
| Jan 27, 2026 | 55.56 | 55.56 | 52.39 | 55.05 | 55.05 | 1.23% | 191,606 |
| Jan 26, 2026 | 56.89 | 56.97 | 54.21 | 54.38 | 54.38 | 0.45% | 328,979 |
| Jan 23, 2026 | 53.66 | 54.44 | 52.92 | 54.14 | 54.14 | 2.32% | 223,568 |
| Jan 22, 2026 | 50.08 | 53.43 | 50.08 | 52.91 | 52.91 | 4.46% | 162,905 |
| Jan 21, 2026 | 53.11 | 53.11 | 50.05 | 50.65 | 50.65 | -1.28% | 311,002 |
| Jan 20, 2026 | 50.68 | 51.38 | 50.05 | 51.31 | 51.31 | 7.02% | 249,123 |
| Jan 16, 2026 | 47.71 | 48.00 | 46.61 | 47.94 | 47.94 | - | 83,226 |
| Jan 15, 2026 | 47.50 | 48.25 | 47.03 | 47.94 | 47.94 | 0.21% | 98,902 |
| Jan 14, 2026 | 48.14 | 48.20 | 47.09 | 47.84 | 47.84 | 1.06% | 86,858 |
| Jan 13, 2026 | 47.60 | 48.45 | 47.28 | 47.34 | 47.34 | -0.55% | 110,212 |
| Jan 12, 2026 | 47.20 | 47.95 | 47.00 | 47.60 | 47.60 | 3.95% | 125,790 |
| Jan 9, 2026 | 46.00 | 46.19 | 45.19 | 45.79 | 45.79 | 0.55% | 75,150 |
| Jan 8, 2026 | 44.96 | 45.55 | 44.51 | 45.54 | 45.54 | -0.52% | 46,959 |
| Jan 7, 2026 | 45.24 | 45.78 | 44.08 | 45.78 | 45.78 | -0.28% | 59,184 |
| Jan 6, 2026 | 45.38 | 46.24 | 45.00 | 45.91 | 45.91 | 2.82% | 121,442 |
| Jan 5, 2026 | 44.24 | 45.71 | 44.24 | 44.65 | 44.65 | 3.60% | 159,990 |
| Jan 2, 2026 | 43.96 | 44.42 | 42.02 | 43.10 | 43.10 | -1.35% | 122,321 |
| Dec 31, 2025 | 43.71 | 45.79 | 43.54 | 43.69 | 43.69 | -0.73% | 51,917 |
| Dec 30, 2025 | 45.14 | 45.14 | 43.72 | 44.01 | 44.01 | 1.36% | 92,067 |
| Dec 29, 2025 | 45.33 | 45.33 | 43.09 | 43.42 | 43.42 | -6.36% | 199,401 |
| Dec 26, 2025 | 46.53 | 46.56 | 45.44 | 46.37 | 46.37 | 2.20% | 115,731 |
| Dec 24, 2025 | 46.03 | 46.03 | 44.78 | 45.37 | 45.37 | -0.69% | 32,163 |
| Dec 23, 2025 | 45.97 | 45.97 | 44.93 | 45.69 | 45.69 | -0.43% | 82,897 |
| Dec 22, 2025 | 44.98 | 46.34 | 44.98 | 45.88 | 45.88 | 4.07% | 96,817 |
| Dec 19, 2025 | 43.40 | 44.46 | 43.40 | 44.09 | 44.09 | 2.05% | 61,664 |
| Dec 18, 2025 | 43.06 | 43.78 | 42.62 | 43.20 | 43.20 | -0.63% | 66,060 |
| Dec 17, 2025 | 43.56 | 43.90 | 42.88 | 43.48 | 42.80 | 1.10% | 76,905 |
| Dec 16, 2025 | 43.42 | 43.56 | 42.49 | 43.00 | 42.33 | 0.56% | 38,431 |