Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
95.12
+3.97 (4.36%)
At close: Sep 17, 2026, 4:00 PM EDT
95.21
+0.08 (0.09%)
After-hours: Sep 17, 2026, 8:00 PM EDT
SGDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 94.27 | 95.34 | 93.34 | 95.12 | 95.12 | 4.36% | 40,773 |
| Sep 16, 2026 | 95.35 | 95.35 | 89.76 | 91.15 | 91.15 | -1.81% | 63,317 |
| Sep 15, 2026 | 93.81 | 93.81 | 91.85 | 92.83 | 92.83 | -1.43% | 57,973 |
| Sep 14, 2026 | 94.66 | 95.20 | 92.84 | 94.18 | 94.18 | -3.26% | 74,055 |
| Sep 11, 2026 | 99.52 | 99.58 | 96.79 | 97.35 | 97.35 | 0.75% | 32,696 |
| Sep 10, 2026 | 97.98 | 98.20 | 96.60 | 96.62 | 96.62 | -3.39% | 32,869 |
| Sep 9, 2026 | 100.25 | 102.10 | 99.29 | 100.01 | 100.01 | 0.38% | 22,833 |
| Sep 8, 2026 | 99.73 | 101.56 | 99.60 | 99.63 | 99.63 | -0.86% | 32,105 |
| Sep 4, 2026 | 100.74 | 100.99 | 99.66 | 100.49 | 100.49 | -2.44% | 29,436 |
| Sep 3, 2026 | 102.89 | 103.00 | 100.65 | 103.00 | 103.00 | 3.52% | 30,567 |
| Sep 2, 2026 | 96.20 | 99.96 | 96.20 | 99.50 | 99.50 | 5.22% | 46,269 |
| Sep 1, 2026 | 95.38 | 98.03 | 94.56 | 94.56 | 94.56 | -4.14% | 92,023 |
| Aug 31, 2026 | 99.79 | 99.79 | 97.24 | 98.64 | 98.64 | -0.53% | 39,548 |
| Aug 28, 2026 | 104.06 | 104.53 | 97.73 | 99.16 | 99.16 | -3.91% | 91,061 |
| Aug 27, 2026 | 101.50 | 103.25 | 101.16 | 103.20 | 103.20 | 1.48% | 28,064 |
| Aug 26, 2026 | 102.81 | 103.09 | 101.51 | 101.69 | 101.69 | -2.13% | 25,553 |
| Aug 25, 2026 | 101.40 | 103.90 | 100.65 | 103.90 | 103.90 | 1.67% | 42,525 |
| Aug 24, 2026 | 102.66 | 102.95 | 100.83 | 102.19 | 102.19 | 0.88% | 40,695 |
| Aug 21, 2026 | 102.68 | 102.72 | 100.80 | 101.30 | 101.30 | 2.20% | 68,031 |
| Aug 20, 2026 | 96.92 | 100.19 | 96.92 | 99.12 | 99.12 | 1.57% | 76,214 |
| Aug 19, 2026 | 94.55 | 98.00 | 94.55 | 97.59 | 97.59 | 9.18% | 65,541 |
| Aug 18, 2026 | 91.91 | 92.18 | 89.38 | 89.38 | 89.38 | -4.24% | 35,852 |
| Aug 17, 2026 | 92.03 | 94.03 | 92.02 | 93.34 | 93.34 | 2.26% | 37,188 |
| Aug 14, 2026 | 91.50 | 92.65 | 91.15 | 91.28 | 91.28 | 1.17% | 22,482 |
| Aug 13, 2026 | 92.03 | 92.03 | 89.49 | 90.22 | 90.22 | -2.66% | 36,708 |
| Aug 12, 2026 | 93.18 | 94.09 | 92.16 | 92.69 | 92.69 | 1.06% | 26,619 |
| Aug 11, 2026 | 92.40 | 92.40 | 90.90 | 91.72 | 91.72 | -1.79% | 33,491 |
| Aug 10, 2026 | 91.60 | 93.51 | 90.13 | 93.39 | 93.39 | 1.92% | 80,802 |
| Aug 7, 2026 | 89.98 | 91.97 | 89.98 | 91.63 | 91.63 | 7.73% | 83,385 |
| Aug 6, 2026 | 84.36 | 85.14 | 83.51 | 85.06 | 85.05 | 0.76% | 30,131 |
| Aug 5, 2026 | 83.52 | 85.06 | 82.78 | 84.41 | 84.41 | 6.52% | 54,611 |
| Aug 4, 2026 | 76.60 | 79.67 | 76.60 | 79.24 | 79.24 | 4.10% | 28,597 |
| Aug 3, 2026 | 73.97 | 76.25 | 73.13 | 76.12 | 76.12 | 4.19% | 66,340 |
| Jul 31, 2026 | 74.22 | 74.22 | 72.28 | 73.06 | 73.06 | -3.30% | 30,735 |
| Jul 30, 2026 | 73.26 | 75.57 | 73.22 | 75.55 | 75.55 | 3.06% | 35,691 |
| Jul 29, 2026 | 73.78 | 75.87 | 71.98 | 73.31 | 73.31 | -2.20% | 41,242 |
| Jul 28, 2026 | 75.60 | 75.81 | 73.76 | 74.96 | 74.96 | -2.06% | 33,706 |
| Jul 27, 2026 | 76.64 | 76.94 | 74.77 | 76.54 | 76.54 | 1.79% | 41,492 |
| Jul 24, 2026 | 75.83 | 76.75 | 74.76 | 75.20 | 75.20 | -0.60% | 23,845 |
| Jul 23, 2026 | 75.72 | 76.16 | 74.96 | 75.65 | 75.65 | -2.39% | 28,618 |
| Jul 22, 2026 | 76.73 | 79.14 | 76.73 | 77.50 | 77.50 | 3.49% | 124,183 |
| Jul 21, 2026 | 72.57 | 74.90 | 72.57 | 74.89 | 74.89 | 4.65% | 35,974 |
| Jul 20, 2026 | 71.60 | 72.16 | 71.15 | 71.56 | 71.56 | -0.25% | 25,168 |
| Jul 17, 2026 | 70.99 | 72.24 | 69.72 | 71.74 | 71.74 | -0.44% | 57,337 |
| Jul 16, 2026 | 74.15 | 74.15 | 71.65 | 72.06 | 72.06 | -4.28% | 69,220 |
| Jul 15, 2026 | 75.95 | 76.07 | 73.65 | 75.28 | 75.28 | -0.71% | 29,088 |
| Jul 14, 2026 | 76.07 | 77.55 | 75.57 | 75.82 | 75.82 | 2.03% | 33,544 |
| Jul 13, 2026 | 76.00 | 76.00 | 73.66 | 74.31 | 74.31 | -4.17% | 44,786 |
| Jul 10, 2026 | 77.81 | 78.27 | 76.77 | 77.54 | 77.54 | 0.81% | 19,611 |
| Jul 9, 2026 | 75.17 | 77.30 | 75.17 | 76.92 | 76.92 | 3.07% | 37,211 |