Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
33.74
+1.06 (3.24%)
At close: Sep 10, 2025, 4:00 PM
34.41
+0.67 (1.99%)
After-hours: Sep 10, 2025, 5:59 PM EDT
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.97 | 33.75 | 32.85 | 33.74 | 33.74 | 3.24% | 91,784 |
| Sep 9, 2025 | 33.26 | 33.46 | 32.55 | 32.68 | 32.68 | -1.36% | 110,672 |
| Sep 8, 2025 | 33.79 | 33.79 | 32.84 | 33.13 | 33.13 | 1.22% | 94,665 |
| Sep 5, 2025 | 32.71 | 33.01 | 32.23 | 32.73 | 32.73 | 3.31% | 65,816 |
| Sep 4, 2025 | 31.99 | 32.04 | 31.22 | 31.68 | 31.68 | -1.19% | 113,943 |
| Sep 3, 2025 | 32.52 | 33.09 | 31.80 | 32.06 | 32.06 | 0.91% | 150,653 |
| Sep 2, 2025 | 31.67 | 31.88 | 30.90 | 31.77 | 31.77 | 3.15% | 145,862 |
| Aug 29, 2025 | 30.00 | 30.87 | 29.75 | 30.80 | 30.80 | 3.78% | 49,779 |
| Aug 28, 2025 | 30.19 | 30.19 | 29.45 | 29.68 | 29.68 | -0.75% | 45,207 |
| Aug 27, 2025 | 29.99 | 29.99 | 29.25 | 29.90 | 29.90 | 1.13% | 49,392 |
| Aug 26, 2025 | 29.03 | 29.65 | 29.03 | 29.57 | 29.57 | 2.00% | 39,429 |
| Aug 25, 2025 | 29.43 | 29.70 | 28.92 | 28.99 | 28.99 | 0.07% | 55,999 |
| Aug 22, 2025 | 28.29 | 29.31 | 27.95 | 28.97 | 28.97 | 2.19% | 46,733 |
| Aug 21, 2025 | 27.76 | 28.50 | 27.76 | 28.35 | 28.35 | 2.13% | 53,789 |
| Aug 20, 2025 | 27.42 | 27.81 | 27.20 | 27.76 | 27.76 | 2.47% | 126,933 |
| Aug 19, 2025 | 27.91 | 28.50 | 27.06 | 27.09 | 27.09 | -3.22% | 41,298 |
| Aug 18, 2025 | 28.47 | 28.47 | 27.73 | 27.99 | 27.99 | 0.14% | 78,385 |
| Aug 15, 2025 | 27.61 | 28.08 | 27.48 | 27.95 | 27.95 | 0.79% | 41,645 |
| Aug 14, 2025 | 27.77 | 27.92 | 27.45 | 27.73 | 27.73 | - | 29,894 |
| Aug 13, 2025 | 27.89 | 28.00 | 27.57 | 27.73 | 27.73 | 0.14% | 40,828 |
| Aug 12, 2025 | 27.49 | 27.69 | 27.25 | 27.69 | 27.69 | 0.76% | 43,176 |
| Aug 11, 2025 | 27.17 | 27.72 | 26.81 | 27.48 | 27.48 | 0.04% | 51,218 |
| Aug 8, 2025 | 27.68 | 27.80 | 27.40 | 27.47 | 27.47 | 0.44% | 71,596 |
| Aug 7, 2025 | 27.10 | 27.63 | 27.10 | 27.35 | 27.35 | 1.53% | 26,971 |
| Aug 6, 2025 | 26.40 | 26.94 | 26.37 | 26.94 | 26.94 | 2.55% | 21,516 |
| Aug 5, 2025 | 25.77 | 26.60 | 25.69 | 26.27 | 26.27 | 2.58% | 33,263 |
| Aug 4, 2025 | 25.00 | 25.61 | 25.00 | 25.61 | 25.61 | 3.99% | 40,613 |
| Aug 1, 2025 | 24.49 | 24.80 | 24.42 | 24.63 | 24.63 | 1.53% | 40,152 |
| Jul 31, 2025 | 24.50 | 24.53 | 24.16 | 24.26 | 24.26 | -1.09% | 30,651 |
| Jul 30, 2025 | 25.36 | 25.36 | 24.38 | 24.53 | 24.53 | -2.99% | 69,082 |
| Jul 29, 2025 | 24.87 | 25.42 | 24.87 | 25.28 | 25.28 | 0.64% | 11,194 |
| Jul 28, 2025 | 25.34 | 25.35 | 24.90 | 25.12 | 25.12 | -2.45% | 27,547 |
| Jul 25, 2025 | 25.26 | 25.77 | 25.26 | 25.75 | 25.75 | -0.27% | 23,199 |
| Jul 24, 2025 | 26.39 | 26.39 | 25.51 | 25.82 | 25.82 | -1.05% | 32,904 |
| Jul 23, 2025 | 26.69 | 26.69 | 25.88 | 26.10 | 26.10 | -1.19% | 39,256 |
| Jul 22, 2025 | 26.18 | 26.49 | 25.76 | 26.41 | 26.41 | 3.00% | 56,489 |
| Jul 21, 2025 | 25.60 | 25.85 | 25.01 | 25.64 | 25.64 | 3.05% | 74,675 |
| Jul 18, 2025 | 25.23 | 25.23 | 24.87 | 24.88 | 24.88 | 0.09% | 16,738 |
| Jul 17, 2025 | 24.94 | 24.94 | 24.45 | 24.86 | 24.86 | -1.41% | 24,048 |
| Jul 16, 2025 | 25.25 | 25.63 | 24.68 | 25.21 | 25.21 | 0.11% | 22,006 |
| Jul 15, 2025 | 25.39 | 25.40 | 24.83 | 25.19 | 25.19 | -1.25% | 38,500 |
| Jul 14, 2025 | 25.85 | 25.94 | 25.39 | 25.50 | 25.50 | -0.57% | 46,959 |
| Jul 11, 2025 | 25.25 | 25.77 | 25.25 | 25.65 | 25.65 | 2.32% | 44,091 |
| Jul 10, 2025 | 24.75 | 25.14 | 24.72 | 25.07 | 25.07 | 0.35% | 18,283 |
| Jul 9, 2025 | 24.70 | 25.01 | 24.47 | 24.98 | 24.98 | 1.06% | 21,034 |
| Jul 8, 2025 | 25.16 | 25.70 | 24.50 | 24.72 | 24.72 | -3.99% | 41,838 |
| Jul 7, 2025 | 25.32 | 25.75 | 25.01 | 25.75 | 25.75 | 1.56% | 29,219 |
| Jul 3, 2025 | 25.24 | 25.35 | 25.09 | 25.35 | 25.35 | 0.48% | 20,075 |
| Jul 2, 2025 | 25.21 | 25.26 | 24.93 | 25.23 | 25.23 | -0.07% | 28,472 |
| Jul 1, 2025 | 25.50 | 25.63 | 25.18 | 25.25 | 25.25 | -0.47% | 39,514 |