Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
72.88
+0.80 (1.11%)
Oct 23, 2025, 4:00 PM EDT - Market closed
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 74.38 | 74.38 | 72.57 | 72.88 | 72.88 | 1.10% | 49,335 |
| Oct 22, 2025 | 69.57 | 72.53 | 69.35 | 72.08 | 72.08 | 0.72% | 74,485 |
| Oct 21, 2025 | 74.45 | 74.56 | 71.07 | 71.57 | 71.57 | -10.64% | 140,765 |
| Oct 20, 2025 | 80.13 | 80.21 | 78.42 | 80.09 | 80.09 | 3.45% | 110,522 |
| Oct 17, 2025 | 82.05 | 82.05 | 75.96 | 77.42 | 77.42 | -8.21% | 117,677 |
| Oct 16, 2025 | 83.11 | 85.01 | 82.25 | 84.35 | 84.35 | 2.42% | 146,884 |
| Oct 15, 2025 | 79.52 | 82.36 | 79.52 | 82.35 | 82.35 | 4.94% | 77,666 |
| Oct 14, 2025 | 77.40 | 79.48 | 76.68 | 78.47 | 78.47 | 0.05% | 54,562 |
| Oct 13, 2025 | 77.76 | 78.50 | 76.98 | 78.43 | 78.43 | 4.05% | 60,469 |
| Oct 10, 2025 | 75.26 | 75.82 | 74.10 | 75.38 | 75.38 | 1.17% | 63,364 |
| Oct 9, 2025 | 78.50 | 78.50 | 73.43 | 74.51 | 74.51 | -4.74% | 87,100 |
| Oct 8, 2025 | 77.29 | 78.22 | 76.50 | 78.22 | 78.22 | 3.45% | 55,016 |
| Oct 7, 2025 | 76.21 | 76.61 | 75.24 | 75.61 | 75.61 | -1.38% | 54,288 |
| Oct 6, 2025 | 76.15 | 77.38 | 75.58 | 76.67 | 76.67 | 2.66% | 97,091 |
| Oct 3, 2025 | 75.25 | 75.45 | 74.02 | 74.68 | 74.68 | 1.32% | 45,709 |
| Oct 2, 2025 | 75.30 | 75.30 | 71.10 | 73.71 | 73.71 | -0.53% | 112,314 |
| Oct 1, 2025 | 72.97 | 74.54 | 72.72 | 74.10 | 74.10 | 3.22% | 80,634 |
| Sep 30, 2025 | 71.29 | 72.86 | 69.95 | 71.79 | 71.79 | 0.38% | 107,379 |
| Sep 29, 2025 | 71.78 | 72.01 | 70.74 | 71.52 | 71.52 | 1.63% | 73,399 |
| Sep 26, 2025 | 68.52 | 70.38 | 68.52 | 70.37 | 70.37 | 2.21% | 46,097 |
| Sep 25, 2025 | 67.50 | 68.85 | 67.13 | 68.85 | 68.85 | 1.47% | 75,876 |
| Sep 24, 2025 | 69.60 | 69.60 | 67.57 | 67.85 | 67.85 | -2.43% | 80,930 |
| Sep 23, 2025 | 70.54 | 70.87 | 69.35 | 69.54 | 69.54 | -0.69% | 83,233 |
| Sep 22, 2025 | 68.50 | 70.05 | 68.15 | 70.02 | 70.02 | 4.04% | 98,624 |
| Sep 19, 2025 | 64.24 | 67.78 | 64.20 | 67.30 | 67.30 | 5.16% | 248,814 |
| Sep 18, 2025 | 63.51 | 64.02 | 62.89 | 64.00 | 64.00 | 0.34% | 31,273 |
| Sep 17, 2025 | 63.85 | 65.47 | 62.94 | 63.78 | 63.78 | -0.93% | 51,604 |
| Sep 16, 2025 | 66.75 | 66.75 | 64.08 | 64.38 | 64.38 | -2.97% | 57,342 |
| Sep 15, 2025 | 64.53 | 66.36 | 64.25 | 66.35 | 66.35 | 2.79% | 74,155 |
| Sep 12, 2025 | 65.00 | 65.04 | 64.12 | 64.55 | 64.55 | 0.06% | 60,110 |
| Sep 11, 2025 | 62.96 | 64.51 | 62.84 | 64.51 | 64.51 | 3.20% | 73,530 |
| Sep 10, 2025 | 62.02 | 62.60 | 62.00 | 62.51 | 62.51 | 1.84% | 44,843 |
| Sep 9, 2025 | 62.81 | 62.81 | 61.29 | 61.38 | 61.38 | -1.30% | 44,567 |
| Sep 8, 2025 | 62.50 | 62.50 | 61.76 | 62.19 | 62.19 | 1.52% | 68,334 |
| Sep 5, 2025 | 61.11 | 61.77 | 60.48 | 61.26 | 61.26 | 2.85% | 73,561 |
| Sep 4, 2025 | 60.06 | 60.20 | 59.19 | 59.56 | 59.56 | -1.85% | 57,205 |
| Sep 3, 2025 | 60.73 | 61.59 | 60.26 | 60.68 | 60.68 | 1.27% | 54,809 |
| Sep 2, 2025 | 58.71 | 60.06 | 58.50 | 59.92 | 59.92 | 3.90% | 109,860 |
| Aug 29, 2025 | 55.91 | 57.70 | 55.91 | 57.67 | 57.67 | 3.48% | 116,748 |
| Aug 28, 2025 | 56.20 | 56.24 | 55.51 | 55.73 | 55.73 | -0.91% | 12,777 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.11 | 56.24 | 56.24 | 0.68% | 25,113 |
| Aug 26, 2025 | 54.99 | 55.96 | 54.99 | 55.86 | 55.86 | 1.88% | 66,610 |
| Aug 25, 2025 | 54.76 | 55.13 | 54.41 | 54.83 | 54.83 | -0.16% | 34,957 |
| Aug 22, 2025 | 53.78 | 55.62 | 53.38 | 54.92 | 54.92 | 1.87% | 182,654 |
| Aug 21, 2025 | 52.72 | 54.42 | 52.55 | 53.91 | 53.91 | 2.18% | 144,750 |
| Aug 20, 2025 | 51.58 | 52.83 | 51.58 | 52.76 | 52.76 | 2.79% | 204,064 |
| Aug 19, 2025 | 52.36 | 52.37 | 51.27 | 51.33 | 51.33 | -2.81% | 14,863 |
| Aug 18, 2025 | 52.84 | 53.34 | 52.46 | 52.82 | 52.82 | -0.29% | 12,588 |
| Aug 15, 2025 | 52.87 | 53.34 | 52.27 | 52.97 | 52.97 | 1.08% | 11,784 |
| Aug 14, 2025 | 52.36 | 52.80 | 52.00 | 52.40 | 52.40 | -0.51% | 6,899 |