Sprott Junior Gold Miners ETF (SGDJ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 3.94388565379 | 37.78 | 39.8275 | 36.29 | 21975 | 38.26095842 | SP |
| 4 | -0.41 | -1.03326612903 | 39.68 | 40.4967 | 36.29 | 23938 | 38.76063449 | SP |
| 12 | 2.69 | 7.35374521597 | 36.58 | 40.4967 | 32.54 | 21348 | 36.84842529 | SP |
| 26 | 6.04 | 18.1763466747 | 33.23 | 42.49 | 32.54 | 20653 | 37.3517279 | SP |
| 52 | 9.79 | 33.2089552239 | 29.48 | 42.49 | 28.605 | 22555 | 34.86459346 | SP |
| 156 | -5.37 | -12.0295698925 | 44.64 | 46.79 | 21.6134 | 23203 | 31.62620732 | SP |
| 260 | 11.54 | 41.6155787955 | 27.73 | 52.9799 | 16.52 | 27166 | 36.55052517 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 39.27 | 0.27 | 0.69 | 38.99 | 39.8275 | 38.5901 | 13969 |
| 1741303800 | 39 | 0.34 | 0.88 | 38.83 | 39.55 | 38.83 | 32789 |
| 1741217400 | 38.66 | 1.26 | 3.37 | 37.4 | 38.82 | 37.4 | 15641 |
| 1741131000 | 37.4 | 0.22 | 0.58 | 37.22 | 37.56 | 36.29 | 27774 |
| 1741044600 | 37.1831 | 0.06 | 0.17 | 37.78 | 38.0864 | 37 | 19425 |
| 1740785400 | 37.12 | 0.13 | 0.37 | 36.7 | 37.12 | 36.29 | 12508 |
| 1740699000 | 36.985 | -1.33 | -3.48 | 38.27 | 38.27 | 36.91 | 15586 |
| 1740612600 | 38.3197 | 0.21 | 0.55 | 37.59 | 38.44 | 37.51 | 19070 |
| 1740526200 | 38.11 | -0.84 | -2.15 | 38.87 | 38.87 | 37.659 | 15048 |
| 1740439800 | 38.9488 | 0.15 | 0.38 | 38.83 | 39.21 | 38.12 | 18332 |
| 1740180600 | 38.8 | -1.57 | -3.89 | 40.2 | 40.2 | 38.5797 | 37892 |
| 1740094200 | 40.37 | 1.1 | 2.81 | 39.63 | 40.4967 | 39.63 | 25362 |
| 1740007800 | 39.2657 | 0.45 | 1.15 | 38.94 | 39.37 | 38.94 | 15468 |
| 1739921400 | 38.82 | 0.3 | 0.78 | 38.9 | 39.08 | 38.55 | 36802 |
| 1739575800 | 38.52 | -1.03 | -2.60 | 39.96 | 39.96 | 38.5 | 37886 |
| 1739489400 | 39.55 | 0.25 | 0.64 | 39.42 | 39.55 | 38.8634 | 29541 |
| 1739403000 | 39.3 | 0.19 | 0.49 | 38.55 | 39.46 | 38.4301 | 16803 |
| 1739316600 | 39.1095 | -0.64 | -1.61 | 39.37 | 39.7299 | 39.0991 | 33854 |
| 1739230200 | 39.75 | 0.8 | 2.05 | 39.68 | 40.06 | 39.58 | 30795 |
| 1738971000 | 38.9498 | -0.67 | -1.68 | 39.31 | 39.74 | 38.931 | 13634 |
| 1738884600 | 39.6166 | 0.04 | 0.10 | 39.49 | 39.64 | 39.35 | 10914 |
| 1738798200 | 39.5763 | 1.15 | 2.98 | 38.75 | 40.0309 | 38.75 | 37817 |
| 1738711800 | 38.43 | 1.12 | 3.00 | 37.76 | 38.46 | 37.76 | 16669 |
| 1738625400 | 37.31 | 0.17 | 0.46 | 37.05 | 37.775 | 36.905 | 26499 |
| 1738366200 | 37.14 | -0.46 | -1.22 | 37.63 | 37.9192 | 37.14 | 21696 |
| 1738279800 | 37.6 | 1.03 | 2.82 | 36.62 | 38.09 | 36.62 | 33602 |
| 1738193400 | 36.57 | 0.34 | 0.94 | 36.35 | 36.82 | 36.13 | 13077 |
| 1738107000 | 36.23 | 0.31 | 0.86 | 35.86 | 36.4 | 35.82 | 26707 |
| 1738020600 | 35.9201 | -1.23 | -3.31 | 36.35 | 36.35 | 35.705815 | 10055 |
| 1737761400 | 37.15 | 0.41 | 1.12 | 37.06 | 37.3873 | 36.91 | 24254 |
| 1737675000 | 36.7399 | 0 | 0.00 | 36.7399 | 36.7399 | 36.7399 | 0 |
| 1737588600 | 36.7399 | 0.02 | 0.05 | 36.9 | 37.15 | 36.4 | 13378 |
| 1737502200 | 36.72 | 0.96 | 2.68 | 36.64 | 36.9599 | 36.63 | 23186 |
| 1737156600 | 35.7614 | -0.04 | -0.12 | 35.62 | 35.9014 | 35.35 | 7387 |
| 1737070200 | 35.8028 | -0.15 | -0.42 | 36.06 | 36.28 | 35.76 | 10319 |
| 1736983800 | 35.9539 | 0.31 | 0.88 | 36.34 | 36.34 | 35.58 | 11815 |
| 1736897400 | 35.6401 | 1.49 | 4.36 | 34.73 | 35.7299 | 34.57 | 17977 |
| 1736811000 | 34.15 | -1.05 | -2.99 | 34.75 | 34.75 | 34 | 20948 |
| 1736551800 | 35.2027 | -0.28 | -0.78 | 36.06 | 36.06 | 35.15 | 15357 |
| 1736379000 | 35.48 | 0.84 | 2.43 | 34.99 | 35.48 | 34.99 | 14985 |
| 1736292600 | 34.6367 | 0.24 | 0.69 | 35.3268 | 35.3268 | 34.525 | 12862 |
| 1736206200 | 34.4 | -0.5 | -1.42 | 35.06 | 35.06 | 34.382 | 14435 |
| 1735947000 | 34.8956 | -0.09 | -0.27 | 35.17 | 35.17 | 34.8101 | 44737 |
| 1735860600 | 34.99 | 1.73 | 5.19 | 34.16 | 34.99 | 34.16 | 15706 |
| 1735687800 | 33.262099 | 0.31 | 0.95 | 32.96 | 33.34 | 32.96 | 12380 |
| 1735601400 | 32.947499 | -0.23 | -0.71 | 33.25 | 33.25 | 32.54 | 18857 |
| 1735342200 | 33.1817 | -0.4 | -1.19 | 33.29 | 33.29 | 32.8412 | 14552 |
| 1735255800 | 33.581 | 0.21 | 0.63 | 33.5 | 33.7 | 33.4901 | 6300 |
| 1735077840 | 33.369999 | -0.18 | -0.54 | 33.42 | 33.4799 | 33.2105 | 5284 |
| 1734996600 | 33.5522 | -0.15 | -0.45 | 33.509999 | 33.59 | 33.159999 | 16115 |
| 1734737400 | 33.704 | 0.62 | 1.89 | 33.795 | 34.0894 | 33.485 | 22156 |
| 1734651000 | 33.08 | -0.78 | -2.30 | 33.89 | 34.13 | 33 | 73168 |
| 1734564600 | 33.86 | -1.83 | -5.12 | 35.59 | 35.65 | 33.7001 | 29608 |
| 1734478200 | 35.6879 | -0.36 | -0.99 | 35.69 | 35.885 | 35.44 | 19270 |
| 1734391800 | 36.0449 | -0.25 | -0.68 | 36.42 | 36.43 | 35.54 | 15502 |
| 1734132600 | 36.29 | -1.09 | -2.92 | 37.28 | 37.28 | 35.99 | 18600 |
| 1734046200 | 37.38 | -4 | -9.67 | 38 | 38.14 | 37.34 | 12157 |
| 1733959800 | 41.38 | 0.88 | 2.17 | 40.28 | 41.38 | 40.28 | 16580 |
| 1733873400 | 40.5 | 0.81 | 2.04 | 40.66 | 40.7995 | 40.158 | 18053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
