U.S. markets closed

Sprott Junior Gold Miners ETF (SGDJ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.57-0.12 (-0.35%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202435.2635.2634.2434.5734.5714,600
30 may 202434.5434.9534.4534.6934.6913,300
29 may 202434.5434.6634.1734.1734.1723,600
28 may 202434.9235.0034.6034.6934.6928,000
24 may 202434.0034.3233.9334.0834.0813,500
23 may 202434.4534.4533.3633.6233.6211,700
22 may 202435.6335.6334.3234.3434.3418,900
21 may 202436.0936.1535.7935.7935.7940,000
20 may 202435.9336.4535.4736.0736.0756,200
17 may 202435.1336.0534.9035.9335.9321,400
16 may 202434.5934.8034.5234.6234.6221,700
15 may 202434.2534.7233.5534.7034.7015,900
14 may 202433.7333.9433.6033.9433.9419,900
13 may 202433.9433.9433.2033.3333.3313,200
10 may 202434.5334.5433.9633.9733.9721,800
09 may 202432.9434.0532.9433.9733.9713,800
08 may 202433.0133.1532.7332.9532.9511,200
07 may 202432.9533.2532.8532.9832.9859,900
06 may 202432.6333.1832.5532.9032.9038,300
03 may 202432.4732.5331.9132.0732.079,700
02 may 202432.1532.5031.7032.3932.3917,500
01 may 202431.6033.0031.6032.3832.3816,600
30 abr 202432.7332.8531.8131.8131.8121,000
29 abr 202433.4933.6433.0833.3333.3311,900
26 abr 202433.1433.2032.8233.0933.0911,200
25 abr 202431.8033.0631.7232.8132.8116,800
24 abr 202432.1132.3932.0732.2332.2315,300
23 abr 202431.5732.4831.2632.1732.1722,400
22 abr 202431.9532.2931.5631.5631.5629,200
19 abr 202432.9733.5332.9733.2033.2017,000
18 abr 202433.1733.1732.6732.8732.8718,200
17 abr 202433.0433.2732.5632.6732.6727,500
16 abr 202432.2732.4731.5132.3532.3523,900
15 abr 202433.1933.1931.9932.7132.7155,400
12 abr 202434.3034.9532.7033.0833.0851,200
11 abr 202433.3033.7432.6333.7433.7435,300
10 abr 202432.5033.3132.3932.6032.6041,400
09 abr 202434.0234.3133.4033.7833.7845,700
08 abr 202433.6133.8232.5833.1933.1961,400
05 abr 202432.5533.6332.2833.3333.3361,700
04 abr 202432.8432.8431.9031.9531.9576,200
03 abr 202431.7132.7731.6332.6432.6437,500
02 abr 202431.8132.2631.5132.0032.0093,700
01 abr 202432.0032.3831.0431.7931.7989,900
28 mar 202430.8931.6430.7531.4231.4285,300
27 mar 202429.8230.8229.8230.7930.799,600
26 mar 202430.0930.0929.6329.7229.7216,900
25 mar 202429.3829.8329.3729.4429.4428,200
22 mar 202429.4729.6129.0229.0429.0438,600
21 mar 202430.4030.5029.6929.7529.7528,000
20 mar 202428.6930.2828.6030.2630.2624,100
19 mar 202429.2629.2628.6628.7528.7513,400
18 mar 202429.6729.6729.3029.3829.3818,300
15 mar 202429.4829.6329.3529.4429.4415,800
14 mar 202430.0030.1529.4529.7229.7243,500
13 mar 202429.7230.4329.7230.1530.1519,200
12 mar 202429.6329.6829.2429.6229.6219,200
11 mar 202429.4830.2529.4230.1130.1131,800
08 mar 202430.2330.3829.7830.0030.0029,300
07 mar 202430.0030.1429.9030.0830.0831,500
06 mar 202429.2829.8529.2829.4729.4727,500
05 mar 202429.0229.5128.8028.8028.8053,300
04 mar 202427.8028.7227.7428.7028.7025,100
01 mar 202426.2327.4225.9627.2527.2581,700
29 feb 202426.1626.2725.9226.1926.1912,900
28 feb 202425.7625.7625.5125.5725.577,300
27 feb 202425.9426.0225.8325.9125.918,000
26 feb 202426.2126.2125.7725.9325.9320,500
23 feb 202426.1626.7025.9126.6126.6124,700
22 feb 202426.4126.4125.9126.0526.0520,700
21 feb 202426.3826.3826.0526.2326.237,900
20 feb 202426.7626.8026.2926.5926.5915,000
16 feb 202426.2626.8826.2526.6426.649,000
15 feb 202426.0326.6925.9526.6626.6632,800
14 feb 202425.5825.8425.4625.7225.7210,300
13 feb 202425.8326.0225.1025.4425.4440,500
12 feb 202426.0826.5026.0826.4826.487,100
09 feb 202426.3526.3525.9626.1726.178,800
08 feb 202426.4426.6526.4026.5326.5310,000
07 feb 202426.5026.6026.3626.5326.5314,800
06 feb 202426.1726.6726.1726.5226.5234,600
05 feb 202426.3126.3125.7926.1126.1130,200
02 feb 202427.1227.1226.5726.9726.9734,000
01 feb 202426.9527.8026.9527.7327.7331,400
31 ene 202427.6728.0127.0627.0727.0711,900
30 ene 202427.9527.9527.3327.5427.5418,000
29 ene 202427.3427.6126.9927.6127.6111,400
26 ene 202427.5227.5727.2327.3627.369,300
25 ene 202427.1627.4927.1127.3527.3511,900
24 ene 202427.7027.7026.6126.6926.6934,900
23 ene 202426.7327.0626.6026.9626.9617,600
22 ene 202426.7727.1126.6326.6326.6333,100
19 ene 202427.0427.0426.6126.9126.913,400
18 ene 202426.9927.4926.5826.8726.8718,600
17 ene 202426.6326.6326.3026.5626.5621,400
16 ene 202427.5627.7126.6726.8326.8328,100
12 ene 202428.3828.8427.6228.4828.4828,400
11 ene 202427.9027.9027.1327.4627.4622,800
10 ene 202427.8227.9027.6327.7627.767,400
09 ene 202427.8727.8727.5127.6827.688,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...