Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
33.71
+0.63 (1.89%)
At close: Dec 20, 2024, 3:58 PM
33.70
0.00 (0.00%)
After-hours: Dec 20, 2024, 4:10 PM EST
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.45 | 34.09 | 33.39 | 33.70 | 33.70 | 1.89% | 23,596 |
| Dec 19, 2024 | 33.89 | 34.13 | 33.00 | 33.08 | 33.08 | -2.30% | 73,462 |
| Dec 18, 2024 | 35.59 | 35.65 | 33.70 | 33.86 | 33.86 | -5.12% | 29,612 |
| Dec 17, 2024 | 35.69 | 35.89 | 35.44 | 35.69 | 35.69 | -0.99% | 19,321 |
| Dec 16, 2024 | 36.58 | 36.58 | 35.54 | 36.05 | 36.05 | -0.68% | 16,560 |
| Dec 13, 2024 | 37.42 | 37.47 | 35.99 | 36.29 | 36.29 | -2.92% | 22,278 |
| Dec 12, 2024 | 38.40 | 38.40 | 37.34 | 37.38 | 37.38 | -9.67% | 15,039 |
| Dec 11, 2024 | 40.28 | 41.38 | 40.28 | 41.38 | 39.10 | 2.17% | 16,780 |
| Dec 10, 2024 | 40.28 | 40.80 | 40.16 | 40.50 | 38.27 | 2.04% | 18,344 |
| Dec 9, 2024 | 39.23 | 40.54 | 39.23 | 39.69 | 37.50 | 3.74% | 19,391 |
| Dec 6, 2024 | 38.80 | 38.80 | 38.07 | 38.26 | 36.15 | -1.57% | 9,565 |
| Dec 5, 2024 | 39.04 | 39.37 | 38.70 | 38.87 | 36.73 | 0.55% | 4,409 |
| Dec 4, 2024 | 38.64 | 38.85 | 38.47 | 38.66 | 36.53 | 0.09% | 7,250 |
| Dec 3, 2024 | 37.74 | 38.87 | 37.70 | 38.62 | 36.50 | 2.73% | 12,716 |
| Dec 2, 2024 | 37.94 | 37.94 | 37.48 | 37.60 | 35.53 | 0.10% | 9,266 |
| Nov 29, 2024 | 37.60 | 37.90 | 37.36 | 37.56 | 35.49 | 1.22% | 10,779 |
| Nov 27, 2024 | 37.08 | 37.43 | 37.00 | 37.11 | 35.06 | 1.54% | 4,213 |
| Nov 26, 2024 | 36.65 | 36.72 | 36.35 | 36.55 | 34.53 | 0.04% | 13,338 |
| Nov 25, 2024 | 37.66 | 37.85 | 36.36 | 36.53 | 34.52 | -3.51% | 26,001 |
| Nov 22, 2024 | 37.96 | 38.19 | 37.75 | 37.86 | 35.77 | -0.17% | 12,008 |
| Nov 21, 2024 | 37.65 | 37.94 | 37.32 | 37.92 | 35.83 | 2.41% | 25,761 |
| Nov 20, 2024 | 37.08 | 37.18 | 36.67 | 37.03 | 34.99 | -1.02% | 9,115 |
| Nov 19, 2024 | 36.86 | 37.41 | 36.77 | 37.41 | 35.35 | 1.22% | 7,965 |
| Nov 18, 2024 | 36.03 | 37.21 | 36.03 | 36.96 | 34.92 | 5.83% | 29,334 |
| Nov 15, 2024 | 35.06 | 35.31 | 34.81 | 34.93 | 33.00 | -0.23% | 9,906 |
| Nov 14, 2024 | 34.71 | 35.28 | 34.54 | 35.01 | 33.08 | -0.47% | 32,827 |
| Nov 13, 2024 | 36.20 | 36.55 | 35.15 | 35.17 | 33.23 | -2.33% | 18,249 |
| Nov 12, 2024 | 36.57 | 36.66 | 35.79 | 36.01 | 34.03 | -2.57% | 15,862 |
| Nov 11, 2024 | 37.99 | 38.00 | 36.65 | 36.96 | 34.92 | -3.85% | 38,153 |
| Nov 8, 2024 | 39.08 | 39.12 | 38.35 | 38.44 | 36.32 | -1.11% | 11,439 |
| Nov 7, 2024 | 38.77 | 39.02 | 38.06 | 38.87 | 36.73 | 0.57% | 20,455 |
| Nov 6, 2024 | 38.50 | 38.94 | 37.56 | 38.65 | 36.52 | -2.21% | 32,516 |
| Nov 5, 2024 | 39.85 | 40.04 | 39.38 | 39.52 | 37.34 | 0.65% | 6,458 |
| Nov 4, 2024 | 39.66 | 39.66 | 39.16 | 39.27 | 37.10 | 0.32% | 23,096 |
| Nov 1, 2024 | 39.99 | 39.99 | 39.14 | 39.14 | 36.98 | -1.36% | 10,821 |
| Oct 31, 2024 | 40.27 | 40.27 | 39.08 | 39.68 | 37.49 | -2.34% | 15,051 |
| Oct 30, 2024 | 41.12 | 41.12 | 40.27 | 40.63 | 38.39 | -1.13% | 17,553 |
| Oct 29, 2024 | 40.73 | 41.33 | 40.72 | 41.10 | 38.83 | 1.25% | 20,066 |
| Oct 28, 2024 | 40.61 | 40.90 | 40.50 | 40.59 | 38.35 | -0.06% | 9,369 |
| Oct 25, 2024 | 41.41 | 41.41 | 40.54 | 40.61 | 38.38 | -1.77% | 14,492 |
| Oct 24, 2024 | 41.84 | 41.84 | 40.52 | 41.35 | 39.07 | -0.08% | 18,842 |
| Oct 23, 2024 | 41.87 | 42.01 | 41.20 | 41.38 | 39.10 | -2.40% | 24,837 |
| Oct 22, 2024 | 42.05 | 42.49 | 42.05 | 42.40 | 40.06 | 2.60% | 18,291 |
| Oct 21, 2024 | 41.76 | 42.12 | 41.13 | 41.32 | 39.05 | 0.75% | 25,101 |
| Oct 18, 2024 | 40.00 | 41.16 | 40.00 | 41.02 | 38.76 | 2.99% | 32,764 |
| Oct 17, 2024 | 39.68 | 40.11 | 39.16 | 39.82 | 37.63 | 3.28% | 15,929 |
| Oct 16, 2024 | 39.16 | 39.35 | 38.56 | 38.56 | 36.44 | -0.46% | 27,694 |
| Oct 15, 2024 | 38.30 | 38.80 | 38.14 | 38.74 | 36.61 | 2.27% | 17,271 |
| Oct 14, 2024 | 37.99 | 38.19 | 37.72 | 37.88 | 35.79 | -0.37% | 15,924 |
| Oct 11, 2024 | 38.04 | 38.37 | 37.95 | 38.02 | 35.93 | 1.09% | 17,661 |
| Oct 10, 2024 | 36.59 | 37.61 | 36.59 | 37.61 | 35.54 | 3.47% | 13,844 |
| Oct 9, 2024 | 36.21 | 36.38 | 35.97 | 36.35 | 34.35 | -0.57% | 7,974 |
| Oct 8, 2024 | 36.35 | 36.61 | 36.02 | 36.56 | 34.55 | 0.19% | 16,201 |
| Oct 7, 2024 | 36.90 | 36.90 | 36.39 | 36.49 | 34.48 | -0.95% | 47,822 |
| Oct 4, 2024 | 36.87 | 37.25 | 36.74 | 36.84 | 34.81 | 0.43% | 8,850 |
| Oct 3, 2024 | 36.70 | 36.75 | 36.36 | 36.68 | 34.66 | -1.81% | 14,730 |
| Oct 2, 2024 | 37.47 | 37.71 | 37.16 | 37.36 | 35.30 | -0.35% | 9,762 |
| Oct 1, 2024 | 37.50 | 37.64 | 37.15 | 37.49 | 35.42 | 1.41% | 13,955 |
| Sep 30, 2024 | 37.40 | 37.50 | 36.49 | 36.97 | 34.93 | -0.79% | 44,630 |
| Sep 27, 2024 | 38.33 | 38.47 | 37.08 | 37.26 | 35.21 | -2.83% | 32,909 |
| Sep 26, 2024 | 38.08 | 38.46 | 37.91 | 38.35 | 36.24 | 2.43% | 46,842 |
| Sep 25, 2024 | 37.88 | 38.40 | 37.44 | 37.44 | 35.38 | -1.32% | 29,544 |
| Sep 24, 2024 | 37.24 | 37.95 | 37.21 | 37.94 | 35.85 | 2.54% | 17,613 |
| Sep 23, 2024 | 37.44 | 37.78 | 37.00 | 37.00 | 34.96 | -0.64% | 12,811 |
| Sep 20, 2024 | 37.03 | 37.35 | 36.82 | 37.24 | 35.19 | 1.92% | 22,396 |
| Sep 19, 2024 | 36.97 | 36.97 | 36.37 | 36.54 | 34.53 | 1.94% | 21,447 |
| Sep 18, 2024 | 36.23 | 37.49 | 35.70 | 35.85 | 33.87 | -0.76% | 30,160 |
| Sep 17, 2024 | 36.35 | 36.56 | 35.87 | 36.12 | 34.13 | -0.79% | 16,753 |
| Sep 16, 2024 | 36.50 | 36.70 | 36.02 | 36.41 | 34.40 | -0.87% | 48,126 |
| Sep 13, 2024 | 36.47 | 36.80 | 36.33 | 36.73 | 34.71 | 2.57% | 29,018 |
| Sep 12, 2024 | 34.50 | 35.93 | 34.50 | 35.81 | 33.84 | 5.67% | 71,370 |
| Sep 11, 2024 | 33.38 | 33.89 | 32.83 | 33.89 | 32.02 | 1.20% | 16,620 |
| Sep 10, 2024 | 33.23 | 33.49 | 32.87 | 33.49 | 31.64 | 1.67% | 16,825 |
| Sep 9, 2024 | 32.72 | 32.99 | 32.72 | 32.94 | 31.13 | 1.60% | 10,919 |
| Sep 6, 2024 | 33.30 | 33.30 | 32.38 | 32.42 | 30.63 | -3.11% | 13,880 |
| Sep 5, 2024 | 33.63 | 33.89 | 33.40 | 33.46 | 31.62 | 1.06% | 43,517 |
| Sep 4, 2024 | 32.84 | 33.45 | 32.77 | 33.11 | 31.29 | -0.39% | 15,428 |
| Sep 3, 2024 | 34.33 | 34.33 | 33.06 | 33.24 | 31.41 | -4.38% | 43,088 |
| Aug 30, 2024 | 35.14 | 35.22 | 34.52 | 34.76 | 32.85 | -0.23% | 17,051 |
| Aug 29, 2024 | 34.66 | 35.00 | 34.66 | 34.84 | 32.92 | 0.06% | 22,247 |
| Aug 28, 2024 | 35.35 | 35.35 | 34.50 | 34.82 | 32.90 | -2.53% | 32,862 |
| Aug 27, 2024 | 35.64 | 35.72 | 35.42 | 35.72 | 33.76 | -0.90% | 14,202 |
| Aug 26, 2024 | 36.35 | 36.35 | 35.83 | 36.05 | 34.06 | -0.14% | 14,439 |
| Aug 23, 2024 | 35.93 | 36.33 | 35.76 | 36.10 | 34.11 | 1.82% | 21,787 |
| Aug 22, 2024 | 36.05 | 36.10 | 35.11 | 35.46 | 33.50 | -3.23% | 27,243 |
| Aug 21, 2024 | 36.30 | 36.64 | 35.91 | 36.64 | 34.62 | 1.51% | 16,364 |
| Aug 20, 2024 | 36.43 | 36.45 | 35.82 | 36.10 | 34.11 | 0.40% | 14,537 |
| Aug 19, 2024 | 34.98 | 36.06 | 34.85 | 35.95 | 33.97 | 2.33% | 36,118 |
| Aug 16, 2024 | 34.32 | 35.13 | 34.32 | 35.13 | 33.20 | 4.23% | 17,255 |
| Aug 15, 2024 | 33.80 | 33.93 | 33.37 | 33.71 | 31.85 | 0.52% | 12,674 |
| Aug 14, 2024 | 33.63 | 33.71 | 33.31 | 33.53 | 31.68 | -1.01% | 27,012 |
| Aug 13, 2024 | 33.52 | 33.97 | 33.44 | 33.87 | 32.01 | 1.14% | 27,526 |
| Aug 12, 2024 | 32.24 | 33.52 | 32.24 | 33.49 | 31.64 | 7.46% | 45,828 |
| Aug 9, 2024 | 31.09 | 31.29 | 30.79 | 31.17 | 29.45 | 0.84% | 14,868 |
| Aug 8, 2024 | 30.53 | 31.10 | 30.43 | 30.90 | 29.20 | 2.74% | 8,965 |
| Aug 7, 2024 | 31.17 | 31.34 | 29.95 | 30.08 | 28.42 | -2.27% | 9,889 |
| Aug 6, 2024 | 30.78 | 31.00 | 29.93 | 30.78 | 29.08 | 0.41% | 31,858 |
| Aug 5, 2024 | 29.89 | 30.76 | 29.44 | 30.65 | 28.96 | -3.02% | 38,753 |
| Aug 2, 2024 | 32.50 | 32.67 | 31.45 | 31.61 | 29.86 | -2.03% | 17,567 |
| Aug 1, 2024 | 33.11 | 33.11 | 31.91 | 32.26 | 30.48 | -2.95% | 17,396 |