Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
41.28
-2.63 (-5.99%)
At close: Mar 19, 2026, 4:00 PM EDT
41.25
-0.03 (-0.07%)
After-hours: Mar 19, 2026, 6:37 PM EDT
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 40.00 | 41.39 | 39.03 | 41.28 | 41.28 | -6.00% | 229,254 |
| Mar 18, 2026 | 45.29 | 45.37 | 43.80 | 43.91 | 43.91 | -7.05% | 216,200 |
| Mar 17, 2026 | 47.70 | 48.64 | 46.98 | 47.24 | 47.24 | -0.91% | 72,928 |
| Mar 16, 2026 | 46.77 | 48.57 | 46.61 | 47.67 | 47.67 | 2.04% | 87,843 |
| Mar 13, 2026 | 50.09 | 50.09 | 46.49 | 46.72 | 46.72 | -6.41% | 177,018 |
| Mar 12, 2026 | 51.40 | 51.51 | 49.63 | 49.92 | 49.92 | -1.96% | 113,522 |
| Mar 11, 2026 | 51.81 | 51.81 | 50.17 | 50.92 | 50.92 | -2.84% | 66,964 |
| Mar 10, 2026 | 52.41 | 53.33 | 51.76 | 52.41 | 52.41 | 2.05% | 85,137 |
| Mar 9, 2026 | 50.15 | 51.43 | 48.09 | 51.36 | 51.36 | 0.17% | 88,259 |
| Mar 6, 2026 | 50.28 | 51.86 | 49.49 | 51.27 | 51.27 | -0.12% | 126,836 |
| Mar 5, 2026 | 53.69 | 53.69 | 50.30 | 51.33 | 51.33 | -4.43% | 211,643 |
| Mar 4, 2026 | 54.48 | 55.00 | 52.52 | 53.71 | 53.71 | 1.21% | 66,254 |
| Mar 3, 2026 | 54.21 | 54.44 | 51.65 | 53.07 | 53.07 | -8.41% | 248,049 |
| Mar 2, 2026 | 59.02 | 59.02 | 56.01 | 57.94 | 57.94 | -0.40% | 227,348 |
| Feb 27, 2026 | 56.99 | 58.26 | 56.49 | 58.18 | 58.18 | 2.73% | 125,532 |
| Feb 26, 2026 | 54.84 | 56.85 | 54.22 | 56.63 | 56.63 | 2.07% | 90,794 |
| Feb 25, 2026 | 55.94 | 56.20 | 54.90 | 55.48 | 55.48 | 0.63% | 117,402 |
| Feb 24, 2026 | 53.33 | 55.37 | 52.34 | 55.13 | 55.13 | 1.27% | 91,416 |
| Feb 23, 2026 | 53.43 | 54.44 | 53.31 | 54.44 | 54.44 | 3.58% | 112,079 |
| 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 |