Sprott Junior Gold Miners ETF (SGDJ) Historical Stock Data
26.01 ↑0.84 (3.36%)
As of October 4, 2022, 11:13am EST.
Historical Data
In the past 30 trading days, SGDJ is up 0.11% a day on average. There have been 13 days where Sprott Junior Gold Miners ETF closed green and 17 days where SGDJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 24.35 | 25.16 | ↑$0.81 (3.33%) | 24.25 | 25.21 | 45.92K |
| 2022-09-30 | 23.46 | 24.22 | ↑$0.76 (3.24%) | 23.46 | 24.46 | 12.12K |
| 2022-09-29 | 23.00 | 23.22 | ↑$0.22 (0.96%) | 22.61 | 23.22 | 15.79K |
| 2022-09-28 | 22.02 | 23.31 | ↑$1.29 (5.86%) | 22.02 | 23.31 | 23.37K |
| 2022-09-27 | 22.03 | 21.77 | ↓$0.26 (-1.18%) | 21.61 | 22.49 | 14.35K |
| 2022-09-26 | 22.57 | 21.82 | ↓$0.75 (-3.33%) | 21.68 | 22.57 | 53.17K |
| 2022-09-23 | 23.65 | 22.87 | ↓$0.78 (-3.30%) | 22.82 | 23.65 | 28.91K |
| 2022-09-22 | 24.51 | 24.26 | ↓$0.25 (-1.01%) | 24.15 | 24.51 | 9.48K |
| 2022-09-21 | 24.56 | 24.44 | ↓$0.12 (-0.49%) | 24.14 | 25.06 | 16.43K |
| 2022-09-20 | 24.72 | 24.51 | ↓$0.21 (-0.85%) | 24.34 | 24.88 | 11.03K |
| 2022-09-19 | 24.38 | 25.05 | ↑$0.67 (2.75%) | 24.38 | 25.05 | 7.19K |
| 2022-09-16 | 24.40 | 24.82 | ↑$0.42 (1.72%) | 24.17 | 24.90 | 17.37K |
| 2022-09-15 | 25.38 | 24.78 | ↓$0.60 (-2.36%) | 24.70 | 25.50 | 10.92K |
| 2022-09-14 | 25.50 | 25.61 | ↑$0.11 (0.43%) | 25.43 | 25.81 | 16.12K |
| 2022-09-13 | 25.77 | 25.34 | ↓$0.43 (-1.66%) | 25.28 | 26.20 | 11.86K |
| 2022-09-12 | 26.68 | 26.57 | ↓$0.11 (-0.41%) | 26.49 | 26.79 | 29.26K |
| 2022-09-09 | 25.58 | 26.18 | ↑$0.60 (2.35%) | 25.58 | 26.18 | 21.76K |
| 2022-09-08 | 24.88 | 25.05 | ↑$0.17 (0.68%) | 24.61 | 25.10 | 76.06K |
| 2022-09-07 | 23.94 | 25.00 | ↑$1.06 (4.43%) | 23.94 | 25.13 | 57.57K |
| 2022-09-02 | 24.30 | 24.42 | ↑$0.12 (0.50%) | 24.05 | 24.78 | 17.31K |
| 2022-09-01 | 24.43 | 23.87 | ↓$0.56 (-2.29%) | 23.70 | 24.43 | 23.56K |
| 2022-08-31 | 25.13 | 25.06 | ↓$0.07 (-0.28%) | 24.97 | 25.39 | 12.49K |
| 2022-08-30 | 25.60 | 24.98 | ↓$0.62 (-2.42%) | 24.93 | 25.66 | 13.08K |
| 2022-08-29 | 25.99 | 25.72 | ↓$0.27 (-1.04%) | 25.69 | 26.21 | 14.25K |
| 2022-08-26 | 27.27 | 26.18 | ↓$1.09 (-4.00%) | 26.03 | 27.30 | 17.71K |
| 2022-08-25 | 27.54 | 27.52 | ↓$0.02 (-0.07%) | 27.28 | 27.54 | 10.26K |
| 2022-08-24 | 26.87 | 27.27 | ↑$0.40 (1.49%) | 26.79 | 27.27 | 12.04K |
| 2022-08-23 | 26.49 | 27.05 | ↑$0.56 (2.11%) | 26.49 | 27.37 | 16.24K |
| 2022-08-22 | 26.28 | 26.27 | ↓$0.01 (-0.04%) | 26.06 | 26.30 | 27.58K |
| 2022-08-19 | 27.33 | 26.81 | ↓$0.52 (-1.90%) | 26.80 | 27.33 | 9.43K |
Create an account or log in to view more rows.
$SGDJ peak frustration
$SGDJ The United States stock market is going to crash.
$SGDJ Holding.
$SGDJ Buying again tomorrow.
$SGDJ NOT SELLING.
$SGDJ wow you bulls are losers
$SGDJ wow you bulls are losers
$SGDJ watch for a morning dip and rip