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%
SGDM — Sprott Gold Miners ETF
NYSE ArcaSprott Gold Miners ETF
$71.44
-2.36(-3.20%)
- O
- 71.64
- H
- 72.26
- L
- 70.59
- V
- 17.49K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$71.44
Period Return+72.81%
Period High$96.50
Period Low$38.04
Avg Daily Volume61.8K
Total Trading Days365
SGDM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $71.64 | $72.26 | $70.59 | $71.44 | $-2.36 | -3.20% | 17,488 | $71.58 | $70.59 $72.26 |
| Oct 6, 2026 | $73.36 | $74.44 | $72.49 | $73.80 | +$0.51 | +0.70% | 21,374 | $73.77 | $72.49 $74.44 |
| Oct 5, 2026 | $73.31 | $73.88 | $72.05 | $73.29 | $-0.51 | -0.69% | 28,393 | $73.12 | $72.05 $73.88 |
| Oct 2, 2026 | $74.06 | $74.73 | $72.75 | $73.80 | +$0.74 | +1.01% | 20,208 | $73.43 | $72.75 $74.73 |
| Oct 1, 2026 | $73.94 | $73.94 | $72.84 | $73.06 | $-1.02 | -1.38% | 18,514 | $73.30 | $72.84 $73.94 |
| Sep 30, 2026 | $75.22 | $75.29 | $73.75 | $74.08 | $-0.85 | -1.13% | 50,953 | $74.12 | $73.75 $75.29 |
| Sep 29, 2026 | $74.47 | $75.15 | $73.85 | $74.93 | +$0.71 | +0.96% | 16,224 | $74.61 | $73.85 $75.15 |
| Sep 28, 2026 | $74.54 | $75.53 | $73.40 | $74.22 | $-4.09 | -5.22% | 47,488 | $74.58 | $73.40 $75.53 |
| Sep 25, 2026 | $77.55 | $78.35 | $76.90 | $78.31 | +$0.94 | +1.21% | 49,767 | $77.75 | $76.90 $78.35 |
| Sep 24, 2026 | $78.00 | $78.00 | $76.25 | $77.37 | $-1.18 | -1.50% | 29,299 | $77.08 | $76.25 $78.00 |
| Sep 23, 2026 | $80.03 | $80.03 | $77.98 | $78.55 | $-3.50 | -4.27% | 53,871 | $78.47 | $77.98 $80.03 |
| Sep 22, 2026 | $79.13 | $82.71 | $78.28 | $82.05 | +$2.56 | +3.23% | 17,442 | $80.90 | $78.28 $82.71 |
| Sep 21, 2026 | $80.62 | $80.62 | $78.71 | $79.49 | $-0.69 | -0.87% | 19,107 | $79.28 | $78.71 $80.62 |
| Sep 18, 2026 | $81.02 | $81.02 | $79.29 | $80.18 | $-0.09 | -0.11% | 44,395 | $79.71 | $79.29 $81.02 |
| Sep 17, 2026 | $79.80 | $80.82 | $79.13 | $80.27 | +$2.56 | +3.29% | 27,023 | $80.22 | $79.13 $80.82 |
| Sep 16, 2026 | $80.83 | $80.83 | $76.25 | $77.71 | $-1.04 | -1.32% | 43,492 | $78.16 | $76.25 $80.83 |
| Sep 15, 2026 | $78.75 | $79.23 | $77.40 | $78.75 | +$0.07 | +0.09% | 21,530 | $78.17 | $77.40 $79.23 |
| Sep 14, 2026 | $79.00 | $79.49 | $77.66 | $78.68 | $-2.14 | -2.65% | 34,204 | $78.52 | $77.66 $79.49 |
| Sep 11, 2026 | $81.62 | $82.83 | $80.64 | $80.82 | +$0.50 | +0.62% | 32,139 | $81.77 | $80.64 $82.83 |
| Sep 10, 2026 | $80.81 | $81.17 | $79.78 | $80.33 | $-2.28 | -2.75% | 59,648 | $80.64 | $79.78 $81.17 |
| Sep 9, 2026 | $83.35 | $84.19 | $82.40 | $82.60 | +$0.20 | +0.24% | 26,518 | $83.16 | $82.40 $84.19 |
| Sep 8, 2026 | $82.36 | $83.43 | $82.10 | $82.40 | $-0.50 | -0.60% | 25,071 | $82.71 | $82.10 $83.43 |
| Sep 4, 2026 | $82.29 | $83.48 | $82.01 | $82.90 | $-1.97 | -2.32% | 38,132 | $82.71 | $82.01 $83.48 |
| Sep 3, 2026 | $84.12 | $84.87 | $82.62 | $84.87 | +$3.67 | +4.52% | 33,420 | $83.78 | $82.62 $84.87 |
| Sep 2, 2026 | $79.88 | $81.78 | $79.81 | $81.20 | +$2.73 | +3.48% | 49,589 | $80.49 | $79.81 $81.78 |
| Sep 1, 2026 | $79.05 | $80.87 | $78.30 | $78.47 | $-3.38 | -4.13% | 44,096 | $79.45 | $78.30 $80.87 |
| Aug 31, 2026 | $82.66 | $82.66 | $80.44 | $81.85 | $-1.05 | -1.27% | 66,402 | $81.13 | $80.44 $82.66 |
| Aug 28, 2026 | $86.60 | $86.65 | $82.04 | $82.90 | $-3.22 | -3.74% | 56,139 | $83.66 | $82.04 $86.65 |
| Aug 27, 2026 | $85.17 | $86.96 | $84.61 | $86.12 | +$0.48 | +0.56% | 39,499 | $85.91 | $84.61 $86.96 |
| Aug 26, 2026 | $86.51 | $87.44 | $85.44 | $85.64 | $-2.61 | -2.96% | 32,091 | $86.09 | $85.44 $87.44 |