NasdaqGM - Delayed Quote
USD
Sprott Active Gold & Silver Miners ETF (GBUG)
39.49
-2.22
(-5.31%)
At close: October 30 at 4:00:00 PM EDT
Trade GBUG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.51
40.51
39.00
39.49
39.49
48,800
Oct 29, 2026
42.05
42.10
41.54
41.70
41.70
21,000
Oct 28, 2026
42.38
42.97
42.21
42.97
42.97
11,100
Oct 27, 2026
41.62
42.94
41.61
42.82
42.82
63,800
Oct 26, 2026
41.00
41.54
40.40
41.23
41.23
55,500
Oct 23, 2026
41.95
41.95
40.46
41.08
41.08
29,100
Oct 22, 2026
43.60
43.60
41.75
41.81
41.81
37,900
Oct 21, 2026
44.40
44.67
44.11
44.56
44.56
15,600
Oct 20, 2026
44.00
45.48
44.00
44.32
44.32
11,800
Oct 19, 2026
45.33
45.33
44.44
44.52
44.52
9,500
Oct 16, 2026
44.58
46.09
44.45
44.94
44.94
25,300
Oct 15, 2026
43.22
44.88
43.20
44.88
44.88
56,400
Oct 14, 2026
43.76
44.13
42.58
42.90
42.90
44,100
Oct 13, 2026
46.17
47.00
44.87
45.34
45.34
13,300
Oct 12, 2026
46.22
46.22
45.98
46.17
46.17
8,100
Oct 9, 2026
46.00
46.70
45.93
46.59
46.59
31,200
Oct 8, 2026
45.10
45.30
44.68
45.19
45.19
22,300
Oct 7, 2026
45.00
45.01
43.58
44.67
44.67
47,100
Oct 6, 2026
46.39
46.41
45.43
46.19
46.19
12,600
Oct 5, 2026
46.30
46.30
45.36
46.03
46.03
83,900
Oct 2, 2026
46.32
46.53
45.59
46.11
46.11
17,300
Oct 1, 2026
47.17
47.17
45.53
45.85
45.85
35,000
Sep 30, 2026
47.37
47.65
46.66
46.74
46.74
12,000
Sep 29, 2026
47.49
47.49
46.63
47.37
47.37
20,300
Sep 28, 2026
46.71
47.40
46.32
46.68
46.68
29,500
Sep 25, 2026
48.29
49.31
48.29
49.09
49.09
20,600
Sep 24, 2026
48.14
49.00
47.89
48.62
48.62
17,100
Sep 23, 2026
50.51
50.51
48.89
49.14
49.14
25,600
Sep 22, 2026
49.35
51.79
49.35
51.50
51.50
32,200
Sep 21, 2026
50.49
50.49
49.19
49.45
49.45
12,600
Sep 18, 2026
49.41
50.04
49.03
49.93
49.93
52,000
Sep 17, 2026
49.70
49.77
48.75
49.48
49.48
25,900
Sep 16, 2026
49.96
49.96
47.03
47.48
47.48
21,100
Sep 15, 2026
49.18
49.18
47.88
48.32
48.32
14,100
Sep 14, 2026
48.27
49.36
48.06
48.61
48.61
33,800
Sep 11, 2026
50.85
51.33
50.10
50.33
50.33
18,400
Sep 10, 2026
50.28
50.80
49.34
49.90
49.90
49,900
Sep 9, 2026
50.43
52.72
48.52
51.66
51.66
20,100
Sep 8, 2026
50.98
51.82
50.98
51.20
51.20
23,600
Sep 4, 2026
50.66
51.85
50.50
51.58
51.58
23,200
Sep 3, 2026
52.04
52.76
51.55
52.65
52.65
30,300
Sep 2, 2026
49.71
51.12
49.71
50.79
50.79
47,400
Sep 1, 2026
49.01
50.63
48.15
48.90
48.90
43,700
Aug 31, 2026
51.72
52.04
50.59
51.22
51.22
15,900
Aug 28, 2026
54.50
54.50
51.10
51.72
51.72
66,000
Aug 27, 2026
53.74
53.84
52.90
53.79
53.79
62,100
Aug 26, 2026
53.92
53.92
53.11
53.36
53.36
47,100
Aug 25, 2026
53.57
54.92
53.04
54.92
54.92
60,900
Aug 24, 2026
54.00
54.23
53.35
54.08
54.08
70,500
Aug 21, 2026
52.87
53.54
52.71
53.31
53.31
75,500
Aug 20, 2026
50.80
52.15
50.70
52.01
52.01
44,500
Aug 19, 2026
48.83
50.77
48.78
50.77
50.77
53,800
Aug 18, 2026
48.51
48.51
46.64
46.64
46.64
44,200
Aug 17, 2026
47.90
49.05
47.81
48.82
48.82
28,300
Aug 14, 2026
48.01
48.08
47.46
47.74
47.74
11,300
Aug 13, 2026
48.03
48.03
46.51
46.96
46.96
31,000
Aug 12, 2026
48.78
48.78
47.96
48.30
48.30
25,600
Aug 11, 2026
48.74
48.74
47.28
47.77
47.77
33,800
Aug 10, 2026
47.92
48.26
46.48
48.19
48.19
54,900
Aug 7, 2026
46.44
47.90
46.44
47.58
47.58
55,000
Aug 6, 2026
44.70
44.70
43.57
44.34
44.34
41,100
Aug 5, 2026
43.38
44.60
43.23
44.33
44.33
56,000
Aug 4, 2026
40.00
41.69
40.00
41.37
41.37
26,700
Aug 3, 2026
38.90
39.78
38.51
39.75
39.75
20,100
Jul 31, 2026
39.68
39.68
38.42
38.69
38.69
21,400
Jul 30, 2026
39.00
40.12
38.90
40.09
40.09
19,800
Jul 29, 2026
39.37
39.86
37.91
38.67
38.67
30,100
Jul 28, 2026
39.06
39.33
38.47
39.02
39.02
28,900
Jul 27, 2026
39.40
39.99
38.93
39.76
39.76
38,200
Jul 24, 2026
39.76
39.85
39.17
39.31
39.31
13,000
Jul 23, 2026
38.98
39.21
38.49
39.02
39.02
25,700
Jul 22, 2026
39.89
40.94
39.89
40.19
40.19
37,200
Jul 21, 2026
37.48
38.62
37.48
38.62
38.62
31,600
Jul 20, 2026
36.85
36.95
36.33
36.44
36.44
10,400
Jul 17, 2026
36.52
37.16
35.81
36.80
36.80
39,700
Jul 16, 2026
37.51
37.51
36.56
36.79
36.79
25,400
Jul 15, 2026
38.15
38.86
37.53
38.31
38.31
28,900
Jul 14, 2026
39.41
39.71
38.48
38.66
38.66
15,900
Jul 13, 2026
38.49
38.57
37.56
37.86
37.86
27,100
Jul 10, 2026
39.67
39.67
38.95
39.27
39.27
11,300
Jul 9, 2026
38.77
39.52
38.15
39.32
39.32
25,700
Jul 8, 2026
38.60
38.90
37.08
38.03
38.03
16,000
Jul 7, 2026
40.75
41.04
39.04
39.29
39.29
21,700
Jul 6, 2026
42.24
42.24
40.76
41.31
41.31
36,900
Jul 2, 2026
40.04
41.26
40.04
40.76
40.76
25,700
Jul 1, 2026
39.13
40.37
39.09
39.09
39.09
20,600
Jun 30, 2026
38.77
39.18
38.46
39.05
39.05
28,400
Jun 29, 2026
39.73
39.73
38.38
39.06
39.06
25,400
Jun 26, 2026
39.16
40.33
39.03
39.64
39.64
16,200
Jun 25, 2026
38.29
39.13
37.85
38.58
38.58
34,300
Jun 24, 2026
38.29
38.71
37.26
37.74
37.74
42,600
Jun 23, 2026
39.44
40.30
39.39
39.45
39.45
51,500
Jun 22, 2026
41.01
41.65
40.67
41.46
41.46
31,800
Jun 18, 2026
43.80
43.80
41.22
41.65
41.65
31,600
Jun 17, 2026
44.42
45.60
42.93
42.93
42.93
34,100
Jun 16, 2026
44.29
44.46
43.46
44.18
44.18
26,600
Jun 15, 2026
42.49
44.08
42.49
43.26
43.26
29,000
Jun 12, 2026
38.78
40.70
38.78
40.31
40.31
33,600
Jun 11, 2026
36.85
39.26
36.68
39.15
39.15
35,700
Jun 10, 2026
37.01
38.00
36.52
36.71
36.71
82,900
Jun 9, 2026
39.98
39.98
37.48
38.49
38.49
42,400
Jun 8, 2026
39.22
39.85
39.08
39.26
39.26
26,400
Jun 5, 2026
41.61
42.15
38.86
38.87
38.87
94,500
Jun 4, 2026
42.62
43.75
42.62
43.06
43.06
33,600
Jun 3, 2026
43.32
43.62
42.54
42.56
42.56
22,400
Jun 2, 2026
43.98
44.34
43.50
44.27
44.27
30,800
Jun 1, 2026
43.68
44.21
42.51
43.64
43.64
29,700
May 29, 2026
43.59
45.28
43.55
45.28
45.28
18,900
May 28, 2026
42.14
43.91
41.67
43.68
43.68
31,700
May 27, 2026
43.04
43.66
42.92
42.99
42.99
19,900
May 26, 2026
43.13
44.57
43.13
44.41
44.41
42,000
May 22, 2026
42.60
42.94
41.84
42.50
42.50
18,400
May 21, 2026
42.00
43.50
42.00
42.78
42.78
25,500
May 20, 2026
42.17
43.49
42.01
43.21
43.21
54,500
May 19, 2026
43.34
43.34
41.82
42.17
42.17
47,700
May 18, 2026
44.11
45.04
43.60
43.99
43.99
31,800
May 15, 2026
45.58
45.62
43.82
44.39
44.39
74,200
May 14, 2026
48.02
48.02
47.19
47.66
47.66
43,600
May 13, 2026
49.03
49.03
47.73
48.64
48.64
34,000
May 12, 2026
47.84
48.97
46.60
48.80
48.80
42,800
May 11, 2026
47.27
49.20
47.27
48.38
48.38
58,200
May 8, 2026
46.05
47.59
46.05
47.27
47.27
48,900
May 7, 2026
46.57
47.95
45.88
45.96
45.96
70,700
May 6, 2026
44.32
46.38
44.32
45.92
45.92
55,300
May 5, 2026
43.11
43.49
42.65
42.65
42.65
39,000
May 4, 2026
43.17
43.46
42.50
42.68
42.68
38,800
May 1, 2026
43.51
44.40
43.35
43.43
43.43
42,500
Apr 30, 2026
43.80
44.50
43.57
43.86
43.86
57,100
Apr 29, 2026
43.75
44.09
42.85
42.98
42.98
59,600
Apr 28, 2026
45.21
45.37
43.88
44.44
44.44
73,900
Apr 27, 2026
46.86
46.86
45.95
46.39
46.39
45,400
Apr 24, 2026
46.69
46.94
46.23
46.84
46.84
35,900
Apr 23, 2026
47.36
47.65
45.40
46.48
46.48
42,600
Apr 22, 2026
47.31
48.17
47.31
47.64
47.64
54,400
Apr 21, 2026
49.41
49.68
46.70
46.75
46.75
104,100
Apr 20, 2026
49.90
50.19
49.37
49.88
49.88
57,600
Apr 17, 2026
50.37
51.46
50.27
50.64
50.64
61,000
Apr 16, 2026
50.02
50.07
48.95
49.02
49.02
47,100
Apr 15, 2026
49.98
50.30
48.92
49.12
49.12
51,500
Apr 14, 2026
50.00
50.70
49.71
50.38
50.38
57,500
Apr 13, 2026
48.25
49.35
48.19
49.32
49.32
27,500
Apr 10, 2026
49.14
49.56
48.79
49.24
49.24
27,300
Apr 9, 2026
49.11
49.41
48.02
48.77
48.77
48,200
Apr 8, 2026
50.25
50.40
47.72
48.49
48.49
76,600
Apr 7, 2026
46.19
47.20
45.28
47.11
47.11
62,100
Apr 6, 2026
46.30
47.00
46.20
46.46
46.46
82,400
Apr 2, 2026
44.67
47.29
44.03
46.72
46.72
76,800
Apr 1, 2026
47.00
48.56
46.35
47.80
47.80
112,100
Mar 31, 2026
43.27
45.52
43.27
45.44
45.44
104,200
Mar 30, 2026
42.85
43.49
41.77
42.31
42.31
97,600
Mar 27, 2026
40.23
42.93
40.23
42.17
42.17
64,000
Mar 26, 2026
41.77
42.68
40.52
40.79
40.79
61,800
Mar 25, 2026
43.53
43.65
42.63
42.97
42.97
92,900
Mar 24, 2026
40.97
41.81
40.12
41.54
41.54
88,500
Mar 23, 2026
40.01
42.32
39.70
41.19
41.19
178,000
Mar 20, 2026
40.79
41.28
39.00
39.50
39.50
152,000
Mar 19, 2026
40.00
41.39
39.03
41.28
41.28
229,200
Mar 18, 2026
45.29
45.37
43.80
43.91
43.91
216,200
Mar 17, 2026
47.70
48.64
46.98
47.24
47.24
72,900
Mar 16, 2026
46.77
48.57
46.60
47.67
47.67
87,800
Mar 13, 2026
50.09
50.09
46.49
46.72
46.72
176,900
Mar 12, 2026
51.40
51.51
49.63
49.92
49.92
113,500
Mar 11, 2026
51.81
51.81
50.17
50.92
50.92
67,000
Mar 10, 2026
52.41
53.33
51.76
52.41
52.41
85,100
Mar 9, 2026
50.15
51.43
48.08
51.36
51.36
88,200
Mar 6, 2026
50.28
51.86
49.49
51.27
51.27
126,700
Mar 5, 2026
53.69
53.69
50.30
51.33
51.33
211,600
Mar 4, 2026
54.48
55.00
52.52
53.71
53.71
66,300
Mar 3, 2026
54.21
54.44
51.65
53.07
53.07
248,000
Mar 2, 2026
59.02
59.02
56.01
57.94
57.94
226,900
Feb 27, 2026
56.99
58.26
56.49
58.17
58.17
125,400
Feb 26, 2026
54.84
56.85
54.22
56.63
56.63
90,800
Feb 25, 2026
55.94
56.20
54.90
55.48
55.48
117,400
Feb 24, 2026
53.33
55.37
52.34
55.13
55.13
91,400
Feb 23, 2026
53.43
54.44
53.31
54.44
54.44
112,000
Feb 20, 2026
52.00
52.60
50.84
52.56
52.56
64,600
Feb 19, 2026
50.55
51.95
50.30
51.83
51.83
83,300
Feb 18, 2026
49.97
51.19
49.91
50.63
50.63
69,000
Feb 17, 2026
49.43
50.04
48.12
49.62
49.62
78,200
Feb 13, 2026
49.82
51.62
49.44
51.59
51.59
89,700
Feb 12, 2026
52.50
52.59
48.50
48.55
48.55
138,200
Feb 11, 2026
51.89
52.90
50.95
52.72
52.72
124,000
Feb 10, 2026
51.00
51.50
50.44
51.10
51.10
92,100
Feb 9, 2026
49.48
51.11
49.24
51.05
51.05
138,200
Feb 6, 2026
46.64
48.34
46.64
48.24
48.24
74,400
Feb 5, 2026
47.01
47.67
45.36
45.41
45.41
250,700
Feb 4, 2026
50.24
50.24
46.96
48.76
48.76
133,000
Feb 3, 2026
49.83
49.91
47.82
49.15
49.15
171,200
Feb 2, 2026
46.56
48.14
45.84
46.75
46.75
199,600
Jan 30, 2026
49.19
50.57
46.01
46.74
46.74
510,400
Jan 29, 2026
57.00
57.00
52.01
53.87
53.87
396,800
Jan 28, 2026
56.46
56.58
54.81
56.56
56.56
189,200
Jan 27, 2026
55.56
55.56
52.39
55.05
55.05
191,500
Jan 26, 2026
56.89
56.97
54.21
54.38
54.38
328,700
Jan 23, 2026
53.66
54.44
52.92
54.13
54.13
223,600
Jan 22, 2026
50.08
53.43
50.08
52.91
52.91
162,900
Jan 21, 2026
53.11
53.11
50.05
50.65
50.65
310,900
Jan 20, 2026
50.68
51.38
50.05
51.31
51.31
249,100
Jan 16, 2026
47.71
48.00
46.61
47.94
47.94
83,200
Jan 15, 2026
47.50
48.25
47.03
47.94
47.94
98,900
Jan 14, 2026
48.14
48.20
47.09
47.84
47.84
86,800
Jan 13, 2026
47.60
48.45
47.28
47.34
47.34
110,100
Jan 12, 2026
47.20
47.95
47.00
47.60
47.60
125,800
Jan 9, 2026
46.00
46.19
45.19
45.79
45.79
75,200
Jan 8, 2026
44.96
45.55
44.51
45.54
45.54
46,900
Jan 7, 2026
45.24
45.78
44.08
45.78
45.78
59,200
Jan 6, 2026
45.38
46.24
45.00
45.91
45.91
121,400
Jan 5, 2026
44.24
45.71
44.24
44.65
44.65
160,000
Jan 2, 2026
43.96
44.42
42.02
43.10
43.10
122,300
Dec 31, 2025
43.71
45.78
43.54
43.69
43.69
51,900
Dec 30, 2025
45.14
45.14
43.72
44.01
44.01
92,100
Dec 29, 2025
45.33
45.33
43.09
43.42
43.42
199,200
Dec 26, 2025
46.53
46.56
45.44
46.37
46.37
115,700
Dec 24, 2025
46.03
46.03
44.78
45.37
45.37
32,200
Dec 23, 2025
45.97
45.97
44.93
45.69
45.69
82,900
Dec 22, 2025
44.98
46.34
44.98
45.88
45.88
96,800
Dec 19, 2025
43.40
44.46
43.40
44.08
44.08
61,600
Dec 18, 2025
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
43.06
43.78
42.62
43.20
43.20
65,800
Dec 17, 2025
43.56
43.90
42.88
43.47
42.79
76,900
Dec 16, 2025
43.42
43.56
42.49
43.00
42.33
38,400
Dec 15, 2025
44.49
44.49
42.37
42.76
42.09
72,700
Dec 12, 2025
45.03
45.03
42.54
43.48
42.80
96,000
Dec 11, 2025
42.41
44.11
42.10
43.66
42.98
103,500
Dec 10, 2025
40.99
42.15
40.64
41.96
41.30
38,000
Dec 9, 2025
40.55
41.29
40.34
41.21
40.57
69,200
Dec 8, 2025
41.29
41.29
40.00
40.10
39.48
41,200
Dec 5, 2025
41.57
41.75
40.50
40.66
40.03
55,300
Dec 4, 2025
39.90
40.74
39.90
40.66
40.03
27,200
Dec 3, 2025
41.22
41.40
39.88
40.52
39.89
57,900
Dec 2, 2025
40.76
41.13
39.65
40.78
40.14
45,200
Dec 1, 2025
41.99
41.99
41.00
41.15
40.50
90,200
Nov 28, 2025
40.80
41.50
40.62
41.43
40.79
32,400
Nov 26, 2025
39.00
40.28
39.00
40.25
39.62
60,600
Nov 25, 2025
38.58
38.93
38.06
38.61
38.01
77,500
Nov 24, 2025
36.80
38.49
36.65
38.42
37.82
36,800
Nov 21, 2025
36.02
36.87
36.00
36.40
35.83
33,200
Nov 20, 2025
37.85
38.54
36.35
36.39
35.82
37,800
Nov 19, 2025
38.40
38.93
37.56
37.83
37.24
34,200
Nov 18, 2025
37.40
38.08
37.14
37.78
37.19
52,400
Nov 17, 2025
38.18
38.22
37.19
37.50
36.91
56,900
Nov 14, 2025
36.24
38.09
36.24
37.88
37.29
54,300
Nov 13, 2025
39.68
39.68
37.81
38.28
37.68
60,200
Nov 12, 2025
38.47
39.61
37.88
39.40
38.79
143,300
Nov 11, 2025
38.16
38.25
37.14
37.80
37.21
85,100
Nov 10, 2025
37.75
37.94
37.35
37.77
37.18
183,200
Nov 7, 2025
35.83
36.11
34.96
36.11
35.55
41,000
Nov 6, 2025
35.93
36.04
35.18
35.32
34.77
44,600
Nov 5, 2025
34.44
35.11
34.40
35.11
34.56
65,100
Nov 4, 2025
34.51
34.83
33.93
34.01
33.47
145,200
Nov 3, 2025
36.61
36.61
35.36
35.68
35.12
87,900
Oct 31, 2025
36.18
36.25
35.68
36.01
35.45
31,100
