Stock Quote

Alps ETF Trust Sprott Junior Gold (NY: SGDJ )

39.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 38.73 39.17 38.50 39.06 34,893 +0.23(+0.59%)
Dec 03, 2021 38.70 38.83 38.08 38.83 52,762 +0.04(+0.10%)
Dec 02, 2021 39.19 39.47 38.30 38.79 34,036 -0.62(-1.57%)
Dec 01, 2021 41.12 41.22 39.41 39.41 41,489 -1.29(-3.17%)
Nov 30, 2021 41.23 41.98 40.22 40.70 26,128 -0.35(-0.85%)
Nov 29, 2021 40.85 41.15 40.61 41.05 73,373 -0.03(-0.08%)
Nov 26, 2021 42.18 42.18 40.77 41.08 12,627 -1.27(-3.01%)
Nov 24, 2021 41.86 42.35 41.82 42.35 15,606 -0.03(-0.08%)
Nov 23, 2021 42.62 42.86 42.02 42.39 18,758 -0.93(-2.15%)
Nov 22, 2021 43.42 43.87 43.06 43.32 32,693 -1.43(-3.20%)
Nov 19, 2021 45.62 45.88 44.75 44.75 22,574 -1.37(-2.97%)
Nov 18, 2021 46.15 46.19 46.05 46.12 11,543 -0.16(-0.35%)
Nov 17, 2021 46.35 46.65 46.10 46.28 34,146 +0.28(+0.61%)
Nov 16, 2021 46.59 46.86 46.00 46.00 44,166 -1.02(-2.17%)
Nov 15, 2021 47.00 47.49 46.69 47.02 16,294 +0.11(+0.23%)
Nov 12, 2021 46.11 46.95 46.01 46.91 17,289 +0.51(+1.10%)
Nov 11, 2021 45.96 46.49 45.88 46.40 21,318 +1.45(+3.23%)
Nov 10, 2021 45.32 44.95 15,757 +0.45(+1.01%)
Nov 09, 2021 43.90 44.53 43.62 44.50 9,532 +0.87(+1.99%)
Nov 08, 2021 43.39 43.65 43.16 43.63 17,015 +0.68(+1.58%)
Nov 05, 2021 42.18 42.95 41.78 42.95 10,983 +1.09(+2.60%)
Nov 04, 2021 42.05 42.37 41.75 41.86 13,705 +0.20(+0.48%)
Nov 03, 2021 40.48 41.83 40.34 41.66 23,335 +0.70(+1.71%)
Nov 02, 2021 41.43 41.43 40.90 40.96 7,746 -1.00(-2.38%)
Nov 01, 2021 41.98 42.09 41.92 41.96 17,629 +0.04(+0.10%)
Oct 29, 2021 41.94 42.04 41.66 41.92 13,530 -0.51(-1.19%)
Oct 28, 2021 42.72 42.72 42.28 42.43 9,293 -0.28(-0.66%)
Oct 27, 2021 42.75 43.01 42.71 42.71 6,900 -0.26(-0.61%)
Oct 26, 2021 43.04 42.97 16,432 -0.33(-0.76%)
Oct 25, 2021 42.85 43.48 42.85 43.30 21,092 +0.99(+2.34%)
Oct 22, 2021 42.54 43.27 41.86 42.31 28,141 +0.27(+0.64%)
Oct 21, 2021 41.90 42.12 41.75 42.04 5,928 -0.27(-0.64%)
Oct 20, 2021 42.14 42.80 42.14 42.31 13,386 +0.65(+1.56%)
Oct 19, 2021 42.51 42.51 41.66 41.66 7,018 -0.18(-0.43%)
Oct 18, 2021 42.01 42.21 41.76 41.84 8,059 -0.12(-0.29%)
Oct 15, 2021 41.90 42.51 41.52 41.96 13,692 -0.74(-1.73%)
Oct 14, 2021 42.62 42.83 42.47 42.70 19,010 +0.96(+2.30%)
Oct 13, 2021 41.13 42.17 41.12 41.74 31,471 +0.90(+2.20%)
Oct 12, 2021 40.13 40.95 39.96 40.84 29,728 +0.95(+2.38%)
Oct 11, 2021 40.20 40.61 39.72 39.89 12,247 -0.09(-0.22%)
Oct 08, 2021 40.55 40.75 39.89 39.98 25,106 +0.63(+1.60%)
Oct 07, 2021 39.00 39.84 39.00 39.35 32,110 +0.55(+1.42%)
Oct 06, 2021 37.92 38.86 37.92 38.80 7,832 +0.61(+1.60%)
Oct 05, 2021 37.42 38.29 37.42 38.19 34,191 +0.92(+2.47%)
Oct 04, 2021 36.88 37.39 36.88 37.27 18,032 +0.32(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.