Sprott Junior Gold Miners ETF (SGDJ)

NYSEARCA: SGDJ · Real-Time Price · USD

88.25

-1.70 (-1.89%)

At close: Apr 2, 2026, 4:00 PM EDT

88.24

-0.01 (-0.01%)

After-hours: Apr 2, 2026, 8:00 PM EDT

SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	84.50	88.58	83.74	88.25	88.25	-1.89%	37,855
Apr 1, 2026	87.83	91.96	87.83	89.95	89.95	4.50%	83,419
Mar 31, 2026	81.87	86.16	81.87	86.08	86.08	7.22%	55,927
Mar 30, 2026	81.19	81.79	79.18	80.28	80.28	0.16%	69,045
Mar 27, 2026	77.68	81.05	77.42	80.15	80.15	4.01%	32,582
Mar 26, 2026	79.41	81.17	77.04	77.06	77.06	-6.44%	162,006
Mar 25, 2026	82.50	83.31	81.39	82.36	82.36	3.79%	44,751
Mar 24, 2026	78.10	79.65	77.25	79.35	79.35	-1.76%	90,178
Mar 23, 2026	78.07	82.42	77.88	80.77	80.77	3.41%	154,695
Mar 20, 2026	81.67	81.67	76.85	78.11	78.11	-4.44%	113,155
Mar 19, 2026	79.76	82.54	78.56	81.74	81.74	-6.69%	157,167
Mar 18, 2026	90.00	90.60	87.44	87.60	87.60	-6.87%	80,321
Mar 17, 2026	94.76	96.16	93.38	94.06	94.06	0.58%	44,777
Mar 16, 2026	93.01	95.50	91.80	93.52	93.52	0.54%	67,400
Mar 13, 2026	98.29	98.29	92.50	93.02	93.02	-4.52%	101,477
Mar 12, 2026	99.36	99.92	97.38	97.42	97.42	-2.68%	66,267
Mar 11, 2026	100.85	100.88	98.50	100.10	100.10	-2.54%	68,023
Mar 10, 2026	102.27	104.40	101.82	102.71	102.71	2.35%	79,349
Mar 9, 2026	97.29	100.74	94.56	100.35	100.35	0.10%	96,487
Mar 6, 2026	98.65	101.34	97.30	100.25	100.25	-0.95%	70,123
Mar 5, 2026	104.78	104.78	99.42	101.21	101.21	-5.02%	159,610
Mar 4, 2026	108.50	108.50	104.76	106.56	106.56	2.64%	69,694
Mar 3, 2026	107.33	107.33	102.79	103.82	103.82	-9.07%	211,068
Mar 2, 2026	115.57	115.78	111.47	114.18	114.18	-1.05%	179,679
Feb 27, 2026	114.49	115.53	113.55	115.39	115.39	1.16%	82,350
Feb 26, 2026	110.62	114.07	109.51	114.07	114.07	2.66%	40,141
Feb 25, 2026	111.76	112.98	110.34	111.11	111.11	1.01%	57,734
Feb 24, 2026	105.83	110.83	105.83	110.00	110.00	0.35%	85,289
Feb 23, 2026	108.00	109.87	107.66	109.62	109.62	3.06%	197,645
Feb 20, 2026	103.12	106.37	102.75	106.37	106.37	3.33%	55,196
Feb 19, 2026	100.91	103.16	100.03	102.94	102.94	2.29%	43,001
Feb 18, 2026	99.97	101.84	99.87	100.64	100.64	2.51%	62,675
Feb 17, 2026	98.24	99.21	95.32	98.18	98.18	-3.87%	82,960
Feb 13, 2026	99.92	102.33	98.53	102.13	102.13	4.83%	77,794
Feb 12, 2026	104.92	104.93	97.42	97.42	97.42	-8.14%	83,095
Feb 11, 2026	104.50	106.05	101.78	106.05	106.05	4.95%	68,689
Feb 10, 2026	101.40	101.72	100.38	101.05	101.05	-0.26%	43,805
Feb 9, 2026	97.21	101.66	97.21	101.31	101.31	6.54%	129,939
Feb 6, 2026	93.67	95.49	93.67	95.09	95.09	4.54%	75,348
Feb 5, 2026	92.71	95.28	90.75	90.96	90.96	-6.14%	225,641
Feb 4, 2026	100.16	100.16	93.79	96.91	96.91	-0.95%	154,938
Feb 3, 2026	99.22	99.22	95.50	97.84	97.84	4.40%	203,817
Feb 2, 2026	93.20	95.98	91.93	93.72	93.72	1.51%	117,466
Jan 30, 2026	98.10	100.65	91.66	92.33	92.33	-13.61%	333,765
Jan 29, 2026	113.00	113.00	103.12	106.87	106.87	-3.93%	291,465
Jan 28, 2026	110.48	111.56	108.35	111.24	111.24	1.82%	131,089
Jan 27, 2026	106.61	109.68	103.70	109.25	109.25	3.08%	204,282
Jan 26, 2026	109.95	110.99	105.99	105.99	105.99	0.20%	163,999
Jan 23, 2026	105.28	106.79	104.18	105.78	105.78	1.28%	80,329
Jan 22, 2026	99.30	105.00	98.93	104.44	104.44	5.13%	83,150