Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
86.64
+1.45 (1.70%)
At close: May 20, 2026, 4:00 PM EDT
86.64
0.00 (0.00%)
After-hours: May 20, 2026, 4:10 PM EDT
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 87.00 | 87.00 | 84.37 | 85.19 | 85.19 | -3.63% | 109,256 |
| May 18, 2026 | 89.51 | 90.76 | 87.57 | 88.40 | 88.40 | -1.92% | 55,180 |
| May 15, 2026 | 92.65 | 92.65 | 88.92 | 90.13 | 90.13 | -5.73% | 138,974 |
| May 14, 2026 | 97.28 | 97.28 | 94.90 | 95.61 | 95.61 | -1.64% | 24,636 |
| May 13, 2026 | 96.97 | 98.10 | 95.68 | 97.20 | 97.20 | -0.04% | 46,063 |
| May 12, 2026 | 96.41 | 97.46 | 92.98 | 97.24 | 97.24 | 0.13% | 79,665 |
| May 11, 2026 | 95.16 | 98.26 | 95.16 | 97.11 | 97.11 | 2.61% | 40,378 |
| May 8, 2026 | 93.79 | 95.62 | 93.40 | 94.64 | 94.64 | 2.87% | 62,942 |
| May 7, 2026 | 93.93 | 96.70 | 92.00 | 92.00 | 92.00 | 0.27% | 111,078 |
| May 6, 2026 | 89.01 | 92.50 | 89.01 | 91.75 | 91.75 | 6.33% | 75,664 |
| May 5, 2026 | 87.30 | 87.46 | 86.29 | 86.29 | 86.29 | 0.79% | 39,791 |
| May 4, 2026 | 87.27 | 87.62 | 85.38 | 85.61 | 85.61 | -2.93% | 61,618 |
| May 1, 2026 | 88.67 | 89.90 | 87.93 | 88.20 | 88.20 | -0.88% | 36,511 |
| Apr 30, 2026 | 89.43 | 89.56 | 88.39 | 88.98 | 88.98 | 2.29% | 46,641 |
| Apr 29, 2026 | 89.46 | 89.46 | 86.99 | 86.99 | 86.99 | -3.83% | 64,172 |
| Apr 28, 2026 | 91.63 | 92.00 | 89.99 | 90.45 | 90.45 | -3.86% | 82,112 |
| Apr 27, 2026 | 95.59 | 95.59 | 93.55 | 94.08 | 94.08 | -1.82% | 32,117 |
| Apr 24, 2026 | 94.61 | 96.01 | 94.61 | 95.82 | 95.82 | 0.74% | 56,584 |
| Apr 23, 2026 | 97.00 | 98.39 | 93.25 | 95.12 | 95.12 | -2.44% | 179,539 |
| Apr 22, 2026 | 97.47 | 98.44 | 96.99 | 97.50 | 97.50 | 2.63% | 64,177 |
| Apr 21, 2026 | 100.02 | 100.02 | 95.00 | 95.00 | 95.00 | -5.14% | 186,945 |
| Apr 20, 2026 | 98.88 | 100.60 | 97.49 | 100.15 | 100.15 | 0.90% | 67,099 |
| Apr 17, 2026 | 97.62 | 101.64 | 97.62 | 99.26 | 99.26 | 4.01% | 73,451 |
| Apr 16, 2026 | 95.74 | 97.01 | 95.24 | 95.43 | 95.43 | -0.71% | 56,918 |
| Apr 15, 2026 | 96.60 | 97.13 | 95.21 | 96.11 | 96.11 | -0.70% | 50,002 |
| Apr 14, 2026 | 94.37 | 97.02 | 94.37 | 96.79 | 96.79 | 3.26% | 77,156 |
| Apr 13, 2026 | 92.88 | 94.14 | 92.44 | 93.73 | 93.73 | -0.20% | 28,883 |
| Apr 10, 2026 | 94.27 | 95.23 | 93.48 | 93.92 | 93.92 | 0.10% | 58,993 |
| Apr 9, 2026 | 93.76 | 94.81 | 92.15 | 93.83 | 93.83 | 1.35% | 119,186 |
| Apr 8, 2026 | 95.29 | 95.32 | 91.17 | 92.58 | 92.58 | 4.06% | 76,767 |
| Apr 7, 2026 | 88.02 | 89.07 | 85.47 | 88.97 | 88.97 | 1.88% | 58,710 |
| Apr 6, 2026 | 88.06 | 88.36 | 86.88 | 87.33 | 87.33 | -1.04% | 42,277 |
| Apr 2, 2026 | 84.50 | 88.58 | 83.74 | 88.25 | 88.25 | -1.89% | 37,869 |
| 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% | 55,958 |
| Mar 30, 2026 | 81.19 | 81.79 | 79.18 | 80.28 | 80.28 | 0.16% | 69,060 |
| Mar 27, 2026 | 77.68 | 81.05 | 77.42 | 80.15 | 80.15 | 4.01% | 32,678 |
| Mar 26, 2026 | 79.41 | 81.17 | 77.04 | 77.06 | 77.06 | -6.44% | 163,345 |
| 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% | 90,515 |
| Mar 23, 2026 | 78.07 | 82.42 | 77.88 | 80.77 | 80.77 | 3.41% | 154,734 |
| Mar 20, 2026 | 81.67 | 81.67 | 76.85 | 78.11 | 78.11 | -4.44% | 113,168 |
| Mar 19, 2026 | 79.76 | 82.54 | 78.56 | 81.74 | 81.74 | -6.69% | 157,451 |
| Mar 18, 2026 | 90.00 | 90.60 | 87.44 | 87.60 | 87.60 | -6.87% | 80,722 |
| Mar 17, 2026 | 94.76 | 96.16 | 93.38 | 94.06 | 94.06 | 0.58% | 44,790 |
| Mar 16, 2026 | 93.01 | 95.50 | 91.80 | 93.52 | 93.52 | 0.54% | 67,401 |
| Mar 13, 2026 | 98.29 | 98.29 | 92.50 | 93.02 | 93.02 | -4.52% | 101,480 |
| Mar 12, 2026 | 99.36 | 99.92 | 97.38 | 97.42 | 97.42 | -2.68% | 66,312 |
| 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 |