Sprott Junior Gold Miners ETF (SGDJ)

SGDJ
🏛️ Vereinigte Staaten →
70.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 32.96 33.34 32.96 33.26 0.0M
2024-12-30 33.25 33.25 32.54 32.95 0.0M
2024-12-27 33.29 33.29 32.84 33.18 0.0M
2024-12-26 33.50 33.70 33.49 33.58 0.0M
2024-12-24 33.42 33.48 33.21 33.37 0.0M
2024-12-23 33.51 33.59 33.16 33.55 0.0M
2024-12-20 33.45 34.09 33.39 33.70 0.0M
2024-12-19 33.89 34.13 33.00 33.08 0.1M
2024-12-18 35.59 35.65 33.70 33.86 0.0M
2024-12-17 35.69 35.89 35.44 35.69 0.0M
2024-12-16 36.58 36.58 35.54 36.04 0.0M
2024-12-13 37.42 37.47 35.99 36.29 0.0M
2024-12-12 38.40 38.40 37.34 37.38 0.0M
2024-12-11 40.28 41.38 40.28 41.38 0.0M
2024-12-10 40.28 40.80 40.16 40.50 0.0M
2024-12-09 39.23 40.54 39.23 39.69 0.0M
2024-12-06 38.80 38.80 38.07 38.26 0.0M
2024-12-05 39.04 39.37 38.70 38.87 0.0M
2024-12-04 38.64 38.85 38.47 38.66 0.0M
2024-12-03 37.74 38.87 37.70 38.62 0.0M
2024-12-02 37.94 37.94 37.48 37.60 0.0M
2024-11-29 37.60 37.90 37.36 37.56 0.0M
2024-11-27 37.08 37.43 37.00 37.11 0.0M
2024-11-26 36.65 36.72 36.35 36.55 0.0M
2024-11-25 37.66 37.85 36.36 36.53 0.0M
2024-11-22 37.96 38.19 37.75 37.86 0.0M
2024-11-21 37.65 37.94 37.32 37.92 0.0M
2024-11-20 37.08 37.18 36.67 37.03 0.0M
2024-11-19 36.86 37.41 36.77 37.41 0.0M
2024-11-18 36.03 37.21 36.03 36.96 0.0M
2024-11-15 35.06 35.31 34.81 34.93 0.0M
2024-11-14 34.71 35.28 34.54 35.00 0.0M
2024-11-13 36.20 36.55 35.15 35.17 0.0M
2024-11-12 36.57 36.66 35.79 36.01 0.0M
2024-11-11 37.99 38.00 36.65 36.96 0.0M
2024-11-08 39.08 39.12 38.35 38.44 0.0M
2024-11-07 38.77 39.02 38.06 38.87 0.0M
2024-11-06 38.50 38.94 37.56 38.65 0.0M
2024-11-05 39.85 40.04 39.38 39.52 0.0M
2024-11-04 39.66 39.66 39.16 39.27 0.0M
2024-11-01 39.99 39.99 39.14 39.14 0.0M
2024-10-31 40.27 40.27 39.08 39.68 0.0M
2024-10-30 41.12 41.12 40.27 40.63 0.0M
2024-10-29 40.73 41.33 40.72 41.10 0.0M
2024-10-28 40.61 40.90 40.50 40.59 0.0M
2024-10-25 41.41 41.41 40.54 40.61 0.0M
2024-10-24 41.84 41.84 40.52 41.35 0.0M
2024-10-23 41.87 42.01 41.20 41.38 0.0M
2024-10-22 42.05 42.49 42.05 42.40 0.0M
2024-10-21 41.76 42.12 41.13 41.32 0.0M
2024-10-18 40.00 41.16 40.00 41.02 0.0M
2024-10-17 39.68 40.11 39.16 39.82 0.0M
2024-10-16 39.16 39.35 38.56 38.56 0.0M
2024-10-15 38.30 38.80 38.14 38.74 0.0M
2024-10-14 37.99 38.19 37.72 37.88 0.0M
2024-10-11 38.04 38.37 37.95 38.02 0.0M
2024-10-10 36.59 37.61 36.59 37.61 0.0M
2024-10-09 36.21 36.38 35.97 36.35 0.0M
2024-10-08 36.35 36.61 36.02 36.56 0.0M
2024-10-07 36.90 36.90 36.39 36.49 0.0M
2024-10-04 36.87 37.25 36.74 36.84 0.0M
2024-10-03 36.70 36.75 36.36 36.68 0.0M
2024-10-02 37.47 37.71 37.16 37.36 0.0M
2024-10-01 37.50 37.64 37.15 37.49 0.0M
2024-09-30 37.40 37.50 36.49 36.97 0.0M
2024-09-27 38.33 38.47 37.08 37.26 0.0M
2024-09-26 38.08 38.46 37.91 38.35 0.0M
2024-09-25 37.88 38.40 37.44 37.44 0.0M
2024-09-24 37.24 37.95 37.21 37.94 0.0M
2024-09-23 37.44 37.78 37.00 37.00 0.0M
2024-09-20 37.03 37.35 36.82 37.24 0.0M
2024-09-19 36.97 36.97 36.37 36.54 0.0M
2024-09-18 36.23 37.49 35.70 35.85 0.0M
2024-09-17 36.35 36.56 35.87 36.12 0.0M
2024-09-16 36.50 36.70 36.02 36.41 0.0M
2024-09-13 36.47 36.80 36.33 36.73 0.0M
2024-09-12 34.50 35.93 34.50 35.81 0.1M
2024-09-11 33.38 33.89 32.83 33.89 0.0M
2024-09-10 33.23 33.49 32.87 33.49 0.0M
2024-09-09 32.72 32.99 32.72 32.94 0.0M
2024-09-06 33.30 33.30 32.38 32.42 0.0M
2024-09-05 33.63 33.89 33.40 33.46 0.0M
2024-09-04 32.84 33.45 32.77 33.11 0.0M
2024-09-03 34.33 34.33 33.06 33.24 0.0M
2024-08-30 35.14 35.22 34.52 34.76 0.0M
2024-08-29 34.66 35.00 34.66 34.84 0.0M
2024-08-28 35.35 35.35 34.50 34.82 0.0M
2024-08-27 35.64 35.72 35.42 35.72 0.0M
2024-08-26 36.35 36.35 35.83 36.05 0.0M
2024-08-23 35.93 36.33 35.76 36.10 0.0M
2024-08-22 36.05 36.10 35.11 35.46 0.0M
2024-08-21 36.30 36.64 35.91 36.64 0.0M
2024-08-20 36.43 36.45 35.82 36.10 0.0M
2024-08-19 34.98 36.06 34.85 35.95 0.0M
2024-08-16 34.32 35.13 34.32 35.13 0.0M
2024-08-15 33.80 33.93 33.37 33.70 0.0M
2024-08-14 33.63 33.71 33.31 33.53 0.0M
2024-08-13 33.52 33.97 33.44 33.87 0.0M
2024-08-12 32.24 33.52 32.24 33.49 0.0M
2024-08-09 31.09 31.29 30.79 31.16 0.0M
2024-08-08 30.53 31.10 30.43 30.90 0.0M
2024-08-07 31.17 31.34 29.95 30.08 0.0M
2024-08-06 30.78 31.00 29.93 30.78 0.0M
2024-08-05 29.89 30.76 29.44 30.65 0.0M
2024-08-02 32.50 32.67 31.45 31.61 0.0M
2024-08-01 33.11 33.11 31.91 32.26 0.0M
2024-07-31 32.82 33.41 32.82 33.24 0.0M
2024-07-30 32.45 32.56 31.93 32.44 0.0M
2024-07-29 32.32 32.32 31.79 32.19 0.0M
2024-07-26 32.33 32.48 32.21 32.30 0.0M
2024-07-25 32.32 32.52 31.92 32.21 0.0M
2024-07-24 33.67 34.21 33.04 33.08 0.0M
2024-07-23 33.33 33.33 33.05 33.28 0.0M
2024-07-22 33.49 33.49 33.10 33.38 0.0M
2024-07-19 33.21 33.73 33.21 33.44 0.0M
2024-07-18 34.80 34.80 33.67 33.91 0.0M
2024-07-17 35.28 35.45 34.54 34.70 0.0M
2024-07-16 34.76 35.45 34.60 35.45 0.0M
2024-07-15 35.02 35.11 34.58 34.58 0.0M
2024-07-12 34.63 35.14 34.56 35.02 0.0M
2024-07-11 34.87 35.03 34.20 34.96 0.0M
2024-07-10 33.59 34.14 33.59 34.02 0.0M
2024-07-09 33.18 33.29 32.92 33.28 0.0M
2024-07-08 33.03 33.29 32.69 33.20 0.0M
2024-07-05 32.89 33.45 32.64 33.32 0.0M
2024-07-03 31.66 32.48 31.66 32.38 0.0M
2024-07-02 30.92 31.19 30.66 31.19 0.0M
2024-07-01 31.04 31.24 30.82 30.93 0.0M
2024-06-28 31.15 31.25 30.60 30.82 0.0M
2024-06-27 30.98 31.20 30.79 30.90 0.0M
2024-06-26 30.32 30.49 30.28 30.41 0.0M
2024-06-25 32.24 32.24 30.62 30.87 0.1M
2024-06-24 32.50 32.57 32.36 32.52 0.0M
2024-06-21 32.71 32.71 31.92 32.31 0.0M
2024-06-20 32.44 32.84 32.44 32.73 0.0M
2024-06-18 31.69 32.36 31.69 32.19 0.0M
2024-06-17 32.02 32.57 31.63 32.01 0.0M
2024-06-14 32.19 32.36 31.94 32.20 0.0M
2024-06-13 32.65 32.99 31.84 31.93 0.0M
2024-06-12 33.55 33.55 32.71 32.84 0.0M
2024-06-11 32.60 32.64 32.31 32.48 0.0M
2024-06-10 32.64 32.93 32.27 32.76 0.0M
2024-06-07 33.64 33.84 32.31 32.36 0.0M
2024-06-06 33.87 35.04 33.79 35.02 0.0M
2024-06-05 33.58 33.90 33.13 33.66 0.0M
2024-06-04 34.05 34.05 33.09 33.26 0.0M
2024-06-03 34.71 34.77 34.37 34.72 0.0M
2024-05-31 35.26 35.26 34.24 34.57 0.0M
2024-05-30 34.54 34.95 34.45 34.69 0.0M
2024-05-29 34.54 34.66 34.17 34.17 0.0M
2024-05-28 34.92 35.00 34.60 34.69 0.0M
2024-05-24 34.00 34.32 33.93 34.08 0.0M
2024-05-23 34.45 34.45 33.36 33.62 0.0M
2024-05-22 35.63 35.63 34.32 34.34 0.0M
2024-05-21 36.09 36.15 35.79 35.79 0.0M
2024-05-20 35.93 36.45 35.47 36.07 0.1M
2024-05-17 35.13 36.05 34.90 35.93 0.0M
2024-05-16 34.59 34.80 34.52 34.62 0.0M
2024-05-15 34.25 34.72 33.55 34.70 0.0M
2024-05-14 33.73 33.94 33.60 33.94 0.0M
2024-05-13 33.94 33.94 33.20 33.33 0.0M
2024-05-10 34.53 34.54 33.96 33.97 0.0M
2024-05-09 32.94 34.05 32.94 33.97 0.0M
2024-05-08 33.01 33.15 32.73 32.95 0.0M
2024-05-07 32.95 33.25 32.85 32.98 0.1M
2024-05-06 32.63 33.18 32.55 32.90 0.0M
2024-05-03 32.47 32.53 31.91 32.07 0.0M
2024-05-02 32.15 32.50 31.70 32.39 0.0M
2024-05-01 31.60 33.00 31.60 32.38 0.0M
2024-04-30 32.73 32.85 31.81 31.81 0.0M
2024-04-29 33.49 33.64 33.08 33.33 0.0M
2024-04-26 33.14 33.20 32.82 33.09 0.0M
2024-04-25 31.80 33.06 31.72 32.81 0.0M
2024-04-24 32.11 32.39 32.07 32.23 0.0M
2024-04-23 31.57 32.48 31.26 32.17 0.0M
2024-04-22 31.95 32.29 31.56 31.56 0.0M
2024-04-19 32.97 33.53 32.97 33.20 0.0M
2024-04-18 33.17 33.17 32.67 32.87 0.0M
2024-04-17 33.04 33.27 32.56 32.67 0.0M
2024-04-16 32.27 32.47 31.51 32.35 0.0M
2024-04-15 33.19 33.19 31.99 32.71 0.1M
2024-04-12 34.30 34.95 32.70 33.08 0.1M
2024-04-11 33.30 33.74 32.63 33.74 0.0M
2024-04-10 32.50 33.31 32.39 32.60 0.0M
2024-04-09 34.02 34.31 33.40 33.78 0.0M
2024-04-08 33.61 33.82 32.58 33.19 0.1M
2024-04-05 32.55 33.63 32.28 33.34 0.1M
2024-04-04 32.84 32.84 31.90 31.95 0.1M
2024-04-03 31.71 32.77 31.63 32.64 0.0M
2024-04-02 31.81 32.26 31.51 32.00 0.1M
2024-04-01 32.00 32.38 31.04 31.79 0.1M
2024-03-28 30.89 31.64 30.75 31.42 0.1M
2024-03-27 29.82 30.82 29.82 30.79 0.0M
2024-03-26 30.09 30.09 29.63 29.72 0.0M
2024-03-25 29.38 29.83 29.37 29.44 0.0M
2024-03-22 29.47 29.61 29.02 29.04 0.0M
2024-03-21 30.40 30.50 29.69 29.75 0.0M
2024-03-20 28.69 30.28 28.61 30.26 0.0M
2024-03-19 29.26 29.26 28.66 28.75 0.0M
2024-03-18 29.67 29.67 29.30 29.38 0.0M
2024-03-15 29.48 29.63 29.35 29.44 0.0M
2024-03-14 30.00 30.15 29.45 29.72 0.0M
2024-03-13 29.72 30.43 29.72 30.15 0.0M
2024-03-12 29.63 29.68 29.24 29.62 0.0M
2024-03-11 29.48 30.25 29.42 30.11 0.0M
2024-03-08 30.23 30.38 29.79 30.00 0.0M
2024-03-07 30.00 30.14 29.90 30.08 0.0M
2024-03-06 29.28 29.85 29.28 29.47 0.0M
2024-03-05 29.02 29.51 28.80 28.80 0.1M
2024-03-04 27.80 28.72 27.74 28.70 0.0M
2024-03-01 26.23 27.42 25.96 27.25 0.1M
2024-02-29 26.16 26.27 25.92 26.19 0.0M
2024-02-28 25.76 25.76 25.51 25.57 0.0M
2024-02-27 25.94 26.02 25.83 25.91 0.0M
2024-02-26 26.21 26.21 25.77 25.93 0.0M
2024-02-23 26.16 26.70 25.91 26.61 0.0M
2024-02-22 26.41 26.41 25.91 26.05 0.0M
2024-02-21 26.38 26.38 26.05 26.23 0.0M
2024-02-20 26.76 26.80 26.29 26.59 0.0M
2024-02-16 26.26 26.88 26.25 26.64 0.0M
2024-02-15 26.03 26.69 25.95 26.66 0.0M
2024-02-14 25.58 25.84 25.46 25.72 0.0M
2024-02-13 25.83 26.02 25.10 25.44 0.0M
2024-02-12 26.08 26.50 26.08 26.48 0.0M
2024-02-09 26.35 26.35 25.96 26.16 0.0M
2024-02-08 26.44 26.65 26.40 26.53 0.0M
2024-02-07 26.50 26.60 26.36 26.53 0.0M
2024-02-06 26.17 26.67 26.17 26.52 0.0M
2024-02-05 26.31 26.31 25.79 26.11 0.0M
2024-02-02 27.12 27.12 26.57 26.97 0.0M
2024-02-01 26.95 27.80 26.95 27.73 0.0M
2024-01-31 27.67 28.01 27.06 27.07 0.0M
2024-01-30 27.95 27.95 27.33 27.54 0.0M
2024-01-29 27.34 27.61 26.99 27.61 0.0M
2024-01-26 27.52 27.57 27.23 27.36 0.0M
2024-01-25 27.16 27.48 27.11 27.35 0.0M
2024-01-24 27.70 27.70 26.61 26.69 0.0M
2024-01-23 26.73 27.06 26.60 26.96 0.0M
2024-01-22 26.77 27.11 26.63 26.63 0.0M
2024-01-19 27.04 27.04 26.61 26.91 0.0M
2024-01-18 26.99 27.49 26.59 26.87 0.0M
2024-01-17 26.63 26.63 26.30 26.56 0.0M
2024-01-16 27.56 27.71 26.67 26.83 0.0M
2024-01-12 28.38 28.84 27.62 28.48 0.0M
2024-01-11 27.90 27.90 27.13 27.46 0.0M
2024-01-10 27.82 27.90 27.63 27.76 0.0M
2024-01-09 27.87 27.87 27.51 27.68 0.0M
2024-01-08 27.41 27.81 27.41 27.73 0.0M
2024-01-05 27.78 28.33 27.58 27.72 0.0M
2024-01-04 27.65 27.93 27.55 27.76 0.0M
2024-01-03 27.89 28.06 27.51 27.81 0.0M
2024-01-02 29.34 29.55 28.79 28.79 0.0M