Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	81.87	86.16	81.87	86.08	55,959	+5.80(+7.22%)
Mar 30, 2026	81.19	81.78	79.18	80.28	69,060	+0.13(+0.16%)
Mar 27, 2026	77.68	81.05	77.42	80.15	32,680	+3.09(+4.01%)
Mar 26, 2026	79.41	81.17	77.04	77.06	163,344	-5.30(-6.44%)
Mar 25, 2026	82.50	83.31	81.39	82.36	44,751	+3.01(+3.79%)
Mar 24, 2026	78.10	79.65	77.25	79.35	90,513	-1.42(-1.76%)
Mar 23, 2026	78.07	82.42	77.88	80.77	154,716	+2.66(+3.41%)
Mar 20, 2026	81.67	81.67	76.85	78.11	113,169	-3.63(-4.44%)
Mar 19, 2026	79.76	82.54	78.56	81.74	157,451	-5.86(-6.69%)
Mar 18, 2026	90.00	90.60	87.44	87.60	80,710	-6.46(-6.87%)
Mar 17, 2026	94.76	96.16	93.38	94.06	44,777	+0.54(+0.58%)
Mar 16, 2026	93.01	95.50	91.80	93.52	67,402	+0.50(+0.54%)
Mar 13, 2026	98.29	98.29	92.50	93.02	101,481	-4.40(-4.52%)
Mar 12, 2026	99.36	99.92	97.38	97.42	66,312	-2.68(-2.68%)
Mar 11, 2026	100.85	100.88	98.50	100.10	68,023	-2.61(-2.54%)
Mar 10, 2026	102.27	104.40	101.82	102.71	79,349	+2.36(+2.35%)
Mar 09, 2026	97.29	100.74	94.56	100.35	96,841	+0.10(+0.10%)
Mar 06, 2026	98.65	101.34	97.30	100.25	70,124	-0.96(-0.95%)
Mar 05, 2026	104.78	104.78	99.42	101.21	159,612	-5.35(-5.02%)
Mar 04, 2026	108.50	108.50	104.76	106.56	69,925	+2.74(+2.64%)
Mar 03, 2026	107.33	107.33	102.79	103.82	211,087	-10.36(-9.07%)
Mar 02, 2026	115.57	115.78	111.47	114.18	179,679	-1.21(-1.05%)
Feb 27, 2026	114.49	115.53	113.55	115.39	82,865	+1.32(+1.16%)
Feb 26, 2026	110.62	114.07	109.51	114.07	40,167	+2.96(+2.66%)
Feb 25, 2026	111.76	112.98	110.34	111.11	57,735	+1.11(+1.01%)
Feb 24, 2026	105.83	110.83	105.83	110.00	85,766	+0.38(+0.35%)
Feb 23, 2026	108.00	109.87	107.66	109.62	197,720	+3.25(+3.06%)
Feb 20, 2026	103.12	106.37	102.75	106.37	55,196	+3.43(+3.33%)
Feb 19, 2026	100.91	103.16	100.03	102.94	43,001	+2.30(+2.29%)
Feb 18, 2026	99.97	101.84	99.87	100.64	62,675	+2.46(+2.51%)
Feb 17, 2026	98.24	99.21	95.32	98.18	82,960	-3.95(-3.87%)
Feb 13, 2026	99.92	102.33	98.56	102.13	79,566	+4.71(+4.83%)
Feb 12, 2026	104.92	104.93	97.42	97.42	83,110	-8.63(-8.14%)
Feb 11, 2026	104.50	106.05	101.78	106.05	68,917	+5.00(+4.95%)
Feb 10, 2026	101.40	101.72	100.38	101.05	43,805	-0.26(-0.26%)
Feb 09, 2026	97.21	101.66	97.21	101.31	129,951	+6.22(+6.54%)
Feb 06, 2026	93.67	95.49	93.67	95.09	75,531	+4.13(+4.54%)
Feb 05, 2026	92.71	95.28	90.75	90.96	225,992	-5.95(-6.14%)
Feb 04, 2026	100.16	100.16	93.79	96.91	154,956	-0.93(-0.95%)
Feb 03, 2026	99.22	99.22	95.50	97.84	203,818	+4.12(+4.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Sprott Junior Gold Miners ETF (NY:SGDJ)

Historical Prices

Information