Sprott Active Gold & Silver Miners ETF (GBUG)

NASDAQ: GBUG · Real-Time Price · USD

36.80

+0.01 (0.03%)

At close: Jul 17, 2026, 4:00 PM EDT

36.75

-0.05 (-0.15%)

After-hours: Jul 17, 2026, 4:15 PM EDT

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.52	37.16	35.81	36.80	36.80	0.04%	39,708
Jul 16, 2026	37.51	37.51	36.56	36.79	36.79	-3.97%	25,431
Jul 15, 2026	38.15	38.86	37.53	38.31	38.31	-0.91%	28,934
Jul 14, 2026	39.41	39.71	38.48	38.66	38.66	2.11%	15,872
Jul 13, 2026	38.49	38.57	37.57	37.86	37.86	-3.59%	27,055
Jul 10, 2026	39.67	39.67	38.95	39.27	39.27	-0.13%	11,310
Jul 9, 2026	38.77	39.52	38.16	39.32	39.32	3.39%	25,727
Jul 8, 2026	38.60	38.90	37.09	38.03	38.03	-3.20%	16,047
Jul 7, 2026	40.75	41.04	39.05	39.29	39.29	-4.89%	21,660
Jul 6, 2026	42.24	42.24	40.77	41.31	41.31	1.35%	36,940
Jul 2, 2026	40.04	41.27	40.04	40.76	40.76	4.26%	25,700
Jul 1, 2026	39.13	40.37	39.09	39.09	39.09	0.12%	20,819
Jun 30, 2026	38.77	39.18	38.46	39.05	39.05	-0.04%	28,435
Jun 29, 2026	39.73	39.73	38.38	39.06	39.06	-1.45%	25,427
Jun 26, 2026	39.16	40.33	39.03	39.64	39.64	2.73%	16,183
Jun 25, 2026	38.29	39.13	37.85	38.58	38.58	2.23%	34,259
Jun 24, 2026	38.29	38.71	37.26	37.74	37.74	-4.33%	42,560
Jun 23, 2026	39.44	40.30	39.39	39.45	39.45	-4.85%	51,500
Jun 22, 2026	41.01	41.65	40.67	41.46	41.46	-0.47%	31,820
Jun 18, 2026	43.80	43.80	41.22	41.66	41.65	-2.97%	31,608
Jun 17, 2026	44.42	45.60	42.93	42.93	42.93	-2.83%	34,051
Jun 16, 2026	44.29	44.46	43.46	44.18	44.18	2.13%	26,633
Jun 15, 2026	42.49	44.08	42.49	43.26	43.26	7.31%	28,996
Jun 12, 2026	38.78	40.70	38.78	40.31	40.31	2.95%	35,859
Jun 11, 2026	36.85	39.26	36.68	39.16	39.16	6.66%	35,731
Jun 10, 2026	37.01	38.00	36.52	36.71	36.71	-4.62%	82,930
Jun 9, 2026	39.98	39.98	37.48	38.49	38.49	-1.96%	42,435
Jun 8, 2026	39.22	39.85	39.08	39.26	39.26	1.00%	26,444
Jun 5, 2026	41.61	42.15	38.86	38.87	38.87	-9.73%	94,532
Jun 4, 2026	42.62	43.75	42.62	43.06	43.06	1.17%	33,578
Jun 3, 2026	43.32	43.62	42.54	42.56	42.56	-3.86%	22,432
Jun 2, 2026	43.98	44.34	43.50	44.27	44.27	1.44%	30,827
Jun 1, 2026	43.68	44.21	42.51	43.64	43.64	-3.62%	29,711
May 29, 2026	43.59	45.28	43.55	45.28	45.28	3.66%	18,943
May 28, 2026	42.14	43.91	41.67	43.68	43.68	1.60%	31,677
May 27, 2026	43.04	43.66	42.92	42.99	42.99	-3.19%	19,873
May 26, 2026	43.13	44.57	43.13	44.41	44.41	4.49%	42,036
May 22, 2026	42.60	42.94	41.84	42.50	42.50	-0.64%	18,417
May 21, 2026	42.00	43.50	42.00	42.78	42.78	-1.00%	25,532
May 20, 2026	42.17	43.49	42.01	43.21	43.21	2.45%	54,506
May 19, 2026	43.34	43.34	41.82	42.17	42.17	-4.12%	47,696
May 18, 2026	44.11	45.04	43.60	43.99	43.99	-0.91%	31,846
May 15, 2026	45.58	45.62	43.82	44.39	44.39	-6.86%	74,227
May 14, 2026	48.02	48.02	47.20	47.66	47.66	-2.01%	43,965
May 13, 2026	49.03	49.03	47.73	48.64	48.64	-0.34%	34,000
May 12, 2026	47.84	48.97	46.60	48.80	48.80	0.87%	43,104
May 11, 2026	47.27	49.20	47.27	48.38	48.38	2.36%	58,195
May 8, 2026	46.05	47.59	46.05	47.27	47.27	2.84%	48,921
May 7, 2026	46.57	47.95	45.88	45.96	45.96	0.10%	70,699
May 6, 2026	44.32	46.38	44.32	45.92	45.92	7.66%	55,261