Sprott ESG Gold ETF (SESG) Historical Stock Data
5.87 ↑0.00 (0.00%)
As of November 1, 2023, 1:02pm EST.
Historical Data
In the past 30 trading days, SESG is up 0.25% a day on average. There have been 19 days where Sprott ESG Gold ETF closed green and 11 days where SESG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 5.82 | 5.87 | ↑$0.05 (0.86%) | 5.80 | 5.90 | 408.32K |
| 2024-01-03 | 6.01 | 5.81 | ↓$0.20 (-3.33%) | 5.79 | 6.08 | 735.17K |
| 2024-01-02 | 5.97 | 6.06 | ↑$0.09 (1.59%) | 5.97 | 6.10 | 732.38K |
| 2023-12-29 | 5.91 | 5.96 | ↑$0.05 (0.85%) | 5.90 | 6.03 | 547.20K |
| 2023-12-28 | 5.90 | 5.90 | ↑$0.01 (0.08%) | 5.84 | 5.96 | 359.88K |
| 2023-12-22 | 5.84 | 5.90 | ↑$0.05 (0.94%) | 5.81 | 5.95 | 432.03K |
| 2023-12-20 | 5.66 | 5.71 | ↑$0.05 (0.97%) | 5.64 | 5.77 | 546.36K |
| 2023-12-19 | 5.40 | 5.59 | ↑$0.19 (3.43%) | 5.40 | 5.66 | 743.55K |
| 2023-12-18 | 5.31 | 5.41 | ↑$0.10 (1.88%) | 5.31 | 5.43 | 816.52K |
| 2023-12-15 | 5.39 | 5.35 | ↓$0.04 (-0.74%) | 5.32 | 5.44 | 1.11M |
| 2023-12-14 | 5.23 | 5.40 | ↑$0.17 (3.25%) | 5.23 | 5.41 | 0.95M |
| 2023-12-13 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.15 | 5.27 | 599.71K |
| 2023-12-12 | 5.49 | 5.28 | ↓$0.21 (-3.74%) | 5.25 | 5.49 | 633.40K |
| 2023-12-11 | 5.47 | 5.50 | ↑$0.04 (0.64%) | 5.43 | 5.53 | 469.78K |
| 2023-12-08 | 5.37 | 5.48 | ↑$0.11 (2.05%) | 5.37 | 5.51 | 647.38K |
| 2023-12-07 | 5.36 | 5.38 | ↑$0.01 (0.28%) | 5.20 | 5.44 | 864.96K |
| 2023-12-06 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.36 | 5.43 | 423.88K |
| 2023-12-05 | 5.36 | 5.42 | ↑$0.05 (1.03%) | 5.26 | 5.46 | 510.09K |
| 2023-12-04 | 5.42 | 5.33 | ↓$0.09 (-1.66%) | 5.33 | 5.59 | 462.93K |
| 2023-12-01 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.39 | 5.50 | 437.60K |
| 2023-11-30 | 5.35 | 5.46 | ↑$0.11 (1.96%) | 5.34 | 5.52 | 0.98M |
| 2023-11-29 | 5.48 | 5.40 | ↓$0.09 (-1.55%) | 5.36 | 5.48 | 496.34K |
| 2023-11-28 | 5.40 | 5.40 | ↑$0.00 (0.00%) | 5.32 | 5.45 | 466.80K |
| 2023-11-27 | 5.47 | 5.43 | ↓$0.04 (-0.82%) | 5.42 | 5.57 | 336.46K |
| 2023-11-24 | 5.49 | 5.52 | ↑$0.03 (0.64%) | 5.45 | 5.52 | 292.06K |
| 2023-11-23 | 5.50 | 5.49 | ↓$0.01 (-0.27%) | 5.39 | 5.51 | 578.02K |
| 2023-11-22 | 5.41 | 5.50 | ↑$0.09 (1.57%) | 5.40 | 5.50 | 288.08K |
| 2023-11-21 | 5.58 | 5.42 | ↓$0.17 (-2.96%) | 5.42 | 5.58 | 274.95K |
| 2023-11-20 | 5.49 | 5.45 | ↓$0.04 (-0.73%) | 5.40 | 5.50 | 392.80K |
| 2023-11-17 | 5.33 | 5.53 | ↑$0.21 (3.85%) | 5.33 | 5.56 | 367.38K |
Create an account or log in to view more rows.
$SESG Let’s goooo
$SESG Market is going to crash hard tomorrow.
$SESG green is good
$SESG it can go lower
$SESG Lol she wants higher
$SESG MACD turned bullish
$SESG nice
$SESG Take it Bears !
$SESG come back next earning
$SESG time to short this