MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SGDJ — Sprott Junior Gold Miners ETF
NYSE ArcaSprott Junior Gold Miners ETF
$83.91
-4.12(-4.68%)
- O
- 84.98
- H
- 84.98
- L
- 83.38
- V
- 27.81K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.91
Period Return+84.54%
Period High$115.78
Period Low$42.80
Avg Daily Volume63.6K
Total Trading Days365
SGDJ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $84.98 | $84.98 | $83.38 | $83.91 | $-4.12 | -4.68% | 27,808 | $84.10 | $83.38 $84.98 |
| Oct 6, 2026 | $87.39 | $88.20 | $86.65 | $88.03 | +$0.50 | +0.57% | 17,259 | $87.63 | $86.65 $88.20 |
| Oct 5, 2026 | $87.48 | $87.86 | $86.08 | $87.53 | $-0.10 | -0.11% | 23,279 | $87.14 | $86.08 $87.86 |
| Oct 2, 2026 | $88.49 | $89.27 | $86.91 | $87.63 | +$0.28 | +0.32% | 16,050 | $88.08 | $86.91 $89.27 |
| Oct 1, 2026 | $88.11 | $88.20 | $86.89 | $87.35 | $-1.08 | -1.22% | 60,707 | $87.53 | $86.89 $88.20 |
| Sep 30, 2026 | $89.60 | $90.21 | $88.43 | $88.43 | $-1.60 | -1.78% | 27,525 | $89.32 | $88.43 $90.21 |
| Sep 29, 2026 | $90.12 | $91.11 | $88.81 | $90.03 | +$1.68 | +1.90% | 46,879 | $89.42 | $88.81 $91.11 |
| Sep 28, 2026 | $89.00 | $90.05 | $88.27 | $88.35 | $-5.79 | -6.15% | 55,233 | $89.02 | $88.27 $90.05 |
| Sep 25, 2026 | $93.27 | $94.49 | $92.61 | $94.14 | +$1.14 | +1.23% | 14,613 | $93.67 | $92.61 $94.49 |
| Sep 24, 2026 | $93.84 | $93.85 | $91.75 | $93.00 | $-1.62 | -1.71% | 24,605 | $92.87 | $91.75 $93.85 |
| Sep 23, 2026 | $97.15 | $97.15 | $94.00 | $94.62 | $-4.15 | -4.20% | 29,482 | $94.92 | $94.00 $97.15 |
| Sep 22, 2026 | $96.27 | $98.94 | $95.43 | $98.77 | +$3.03 | +3.16% | 36,209 | $97.28 | $95.43 $98.94 |
| Sep 21, 2026 | $97.38 | $97.38 | $95.00 | $95.74 | $-1.09 | -1.13% | 34,743 | $95.64 | $95.00 $97.38 |
| Sep 18, 2026 | $95.45 | $96.84 | $94.80 | $96.83 | +$1.71 | +1.80% | 14,979 | $95.82 | $94.80 $96.84 |
| Sep 17, 2026 | $94.27 | $95.34 | $93.34 | $95.12 | +$3.97 | +4.36% | 40,775 | $94.85 | $93.34 $95.34 |
| Sep 16, 2026 | $95.35 | $95.35 | $89.76 | $91.15 | $-1.68 | -1.81% | 63,318 | $91.86 | $89.76 $95.35 |
| Sep 15, 2026 | $93.81 | $93.81 | $91.85 | $92.83 | $-1.35 | -1.43% | 57,974 | $93.40 | $91.85 $93.81 |
| Sep 14, 2026 | $94.66 | $95.20 | $92.84 | $94.18 | $-3.17 | -3.26% | 74,057 | $94.30 | $92.84 $95.20 |
| Sep 11, 2026 | $99.52 | $99.58 | $96.79 | $97.35 | +$0.73 | +0.75% | 32,697 | $98.24 | $96.79 $99.58 |
| Sep 10, 2026 | $97.98 | $98.20 | $96.60 | $96.62 | $-3.39 | -3.39% | 32,870 | $97.44 | $96.60 $98.20 |
| Sep 9, 2026 | $100.25 | $102.09 | $99.29 | $100.01 | +$0.38 | +0.38% | 22,835 | $100.41 | $99.29 $102.09 |
| Sep 8, 2026 | $99.73 | $101.56 | $99.60 | $99.63 | $-0.86 | -0.86% | 32,180 | $100.43 | $99.60 $101.56 |
| Sep 4, 2026 | $100.74 | $100.99 | $99.66 | $100.49 | $-2.51 | -2.44% | 29,438 | $100.50 | $99.66 $100.99 |
| Sep 3, 2026 | $102.89 | $103.00 | $100.65 | $103.00 | +$3.50 | +3.52% | 30,569 | $102.15 | $100.65 $103.00 |
| Sep 2, 2026 | $96.20 | $99.96 | $96.20 | $99.50 | +$4.94 | +5.22% | 46,599 | $99.02 | $96.20 $99.96 |
| Sep 1, 2026 | $95.38 | $98.03 | $94.56 | $94.56 | $-4.08 | -4.14% | 92,028 | $95.60 | $94.56 $98.03 |
| Aug 31, 2026 | $99.79 | $99.79 | $97.24 | $98.64 | $-0.52 | -0.53% | 39,750 | $97.93 | $97.24 $99.79 |
| Aug 28, 2026 | $104.06 | $104.53 | $97.73 | $99.16 | $-4.04 | -3.91% | 91,070 | $99.70 | $97.73 $104.53 |
| Aug 27, 2026 | $101.50 | $103.25 | $101.16 | $103.20 | +$1.51 | +1.48% | 28,066 | $102.58 | $101.16 $103.25 |
| Aug 26, 2026 | $102.81 | $103.09 | $101.51 | $101.69 | $-2.21 | -2.13% | 25,561 | $102.37 | $101.51 $103.09 |