NYSEArca - Delayed Quote
USD
Sprott Junior Gold Miners ETF (SGDJ)
72.37
-5.60
(-7.18%)
At close: October 30 at 4:00:00 PM EDT
Trade SGDJ 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
74.36
74.36
71.16
72.37
72.37
42,300
Oct 29, 2026
78.63
78.63
77.45
77.97
77.97
41,000
Oct 28, 2026
79.23
80.37
78.49
80.37
80.37
26,100
Oct 27, 2026
76.46
78.95
75.76
78.95
78.95
39,600
Oct 26, 2026
74.38
75.87
73.56
75.47
75.47
419,200
Oct 23, 2026
75.11
75.58
72.87
74.01
74.01
75,000
Oct 22, 2026
79.92
79.92
76.31
76.73
76.73
48,500
Oct 21, 2026
82.36
82.50
81.49
82.50
82.50
14,400
Oct 20, 2026
82.20
84.63
82.16
82.42
82.42
18,000
Oct 19, 2026
83.40
83.66
82.60
82.69
82.69
17,100
Oct 16, 2026
83.94
85.65
83.60
84.37
84.37
22,000
Oct 15, 2026
81.14
83.67
80.80
83.67
83.67
35,300
Oct 14, 2026
83.06
83.06
80.30
80.72
80.72
41,200
Oct 13, 2026
87.21
87.21
84.74
85.26
85.26
15,600
Oct 12, 2026
87.28
87.32
86.70
87.12
87.12
14,200
Oct 9, 2026
86.82
88.56
86.82
88.56
88.56
26,100
Oct 8, 2026
84.50
85.80
84.49
85.69
85.69
14,900
Oct 7, 2026
84.98
84.98
83.38
83.91
83.91
27,800
Oct 6, 2026
87.39
88.20
86.65
88.03
88.03
17,300
Oct 5, 2026
87.48
87.86
86.08
87.53
87.53
23,300
Oct 2, 2026
88.49
89.27
86.91
87.63
87.63
16,000
Oct 1, 2026
88.11
88.20
86.89
87.35
87.35
60,700
Sep 30, 2026
89.60
90.21
88.43
88.43
88.43
27,500
Sep 29, 2026
90.12
91.11
88.81
90.03
90.03
46,900
Sep 28, 2026
89.00
90.05
88.27
88.35
88.35
55,200
Sep 25, 2026
93.27
94.49
92.61
94.14
94.14
14,600
Sep 24, 2026
93.84
93.85
91.75
93.00
93.00
24,600
Sep 23, 2026
97.15
97.15
94.00
94.62
94.62
29,500
Sep 22, 2026
96.26
98.94
95.43
98.77
98.77
36,200
Sep 21, 2026
97.38
97.38
95.00
95.74
95.74
34,700
Sep 18, 2026
95.45
96.84
94.80
96.83
96.83
15,000
Sep 17, 2026
94.27
95.34
93.34
95.12
95.12
40,800
Sep 16, 2026
95.35
95.35
89.76
91.15
91.15
63,300
Sep 15, 2026
93.81
93.81
91.85
92.83
92.83
58,000
Sep 14, 2026
94.66
95.20
92.84
94.18
94.18
74,100
Sep 11, 2026
99.52
99.58
96.79
97.35
97.35
32,700
Sep 10, 2026
97.98
98.20
96.60
96.62
96.62
32,900
Sep 9, 2026
100.25
102.10
99.29
100.01
100.01
22,800
Sep 8, 2026
99.73
101.56
99.60
99.63
99.63
32,200
Sep 4, 2026
100.74
100.99
99.66
100.49
100.49
29,400
Sep 3, 2026
102.89
103.00
100.65
103.00
103.00
30,600
Sep 2, 2026
96.20
99.96
96.20
99.50
99.50
46,600
Sep 1, 2026
95.38
98.03
94.56
94.56
94.56
92,000
Aug 31, 2026
99.79
99.79
97.24
98.64
98.64
39,700
Aug 28, 2026
104.06
104.53
97.73
99.16
99.16
91,100
Aug 27, 2026
101.50
103.25
101.16
103.20
103.20
28,100
Aug 26, 2026
102.81
103.09
101.51
101.69
101.69
25,600
Aug 25, 2026
101.40
103.90
100.65
103.90
103.90
42,500
Aug 24, 2026
102.66
102.95
100.83
102.19
102.19
40,700
Aug 21, 2026
102.68
102.72
100.79
101.30
101.30
68,000
Aug 20, 2026
96.92
100.19
96.92
99.12
99.12
76,200
Aug 19, 2026
94.55
98.00
94.55
97.59
97.59
65,500
Aug 18, 2026
91.91
92.18
89.38
89.38
89.38
35,900
Aug 17, 2026
92.03
94.03
92.02
93.34
93.34
37,200
Aug 14, 2026
91.50
92.65
91.15
91.28
91.28
22,900
Aug 13, 2026
92.03
92.03
89.49
90.22
90.22
36,700
Aug 12, 2026
93.18
94.09
92.16
92.69
92.69
26,600
Aug 11, 2026
92.40
92.40
90.90
91.72
91.72
33,500
Aug 10, 2026
91.60
93.51
90.13
93.39
93.39
80,900
Aug 7, 2026
89.98
91.97
89.98
91.63
91.63
83,500
Aug 6, 2026
84.36
85.14
83.51
85.06
85.06
30,100
Aug 5, 2026
83.52
85.06
82.78
84.41
84.41
54,600
Aug 4, 2026
76.60
79.67
76.60
79.24
79.24
28,600
Aug 3, 2026
73.97
76.25
73.13
76.12
76.12
66,300
Jul 31, 2026
74.22
74.22
72.28
73.06
73.06
30,800
Jul 30, 2026
73.26
75.57
73.22
75.55
75.55
35,700
Jul 29, 2026
73.78
75.87
71.98
73.31
73.31
41,200
Jul 28, 2026
75.60
75.81
73.76
74.96
74.96
33,700
Jul 27, 2026
76.64
76.94
74.77
76.54
76.54
41,500
Jul 24, 2026
75.83
76.75
74.76
75.20
75.20
23,800
Jul 23, 2026
75.72
76.16
74.96
75.65
75.65
28,600
Jul 22, 2026
76.73
79.14
76.73
77.50
77.50
124,200
Jul 21, 2026
72.57
74.90
72.57
74.89
74.89
36,000
Jul 20, 2026
71.60
72.16
71.15
71.56
71.56
25,200
Jul 17, 2026
70.99
72.24
69.72
71.74
71.74
57,300
Jul 16, 2026
74.15
74.15
71.65
72.06
72.06
69,200
Jul 15, 2026
75.95
76.07
73.65
75.28
75.28
29,100
Jul 14, 2026
76.07
77.55
75.57
75.82
75.82
33,600
Jul 13, 2026
76.00
76.00
73.66
74.31
74.31
44,800
Jul 10, 2026
77.81
78.27
76.77
77.54
77.54
19,600
Jul 9, 2026
75.17
77.29
75.17
76.92
76.92
37,200
Jul 8, 2026
75.61
75.66
72.88
74.63
74.63
100,700
Jul 7, 2026
80.03
80.17
76.30
76.78
76.78
49,300
Jul 6, 2026
81.93
81.93
79.63
80.95
80.95
35,900
Jul 2, 2026
76.66
79.78
76.66
78.46
78.46
66,800
Jul 1, 2026
74.67
77.39
74.47
74.47
74.47
39,600
Jun 30, 2026
74.96
76.03
73.87
75.42
75.42
49,600
Jun 29, 2026
76.04
76.04
74.54
75.75
75.75
48,800
Jun 26, 2026
76.59
79.23
76.59
77.73
77.73
96,400
Jun 25, 2026
75.67
77.43
74.75
75.62
75.62
32,800
Jun 24, 2026
76.16
77.30
74.68
75.25
75.25
74,100
Jun 23, 2026
81.13
81.59
79.60
79.60
79.60
74,400
Jun 22, 2026
83.47
84.53
83.47
83.80
83.80
65,600
Jun 18, 2026
85.57
86.84
82.50
83.09
83.09
51,600
Jun 17, 2026
89.03
91.11
85.28
85.33
85.33
56,000
Jun 16, 2026
87.00
88.00
85.99
87.32
87.32
91,500
Jun 15, 2026
83.87
87.36
83.87
85.08
85.08
73,900
Jun 12, 2026
77.55
80.14
77.14
79.35
79.35
65,900
Jun 11, 2026
73.08
77.77
72.82
77.47
77.47
54,300
Jun 10, 2026
75.03
75.98
72.70
72.88
72.88
128,600
Jun 9, 2026
78.95
79.75
74.89
77.26
77.26
71,000
Jun 8, 2026
78.84
79.75
77.85
78.60
78.60
58,300
Jun 5, 2026
83.35
83.35
77.67
77.67
77.67
106,800
Jun 4, 2026
86.35
87.87
85.74
86.10
86.10
29,200
Jun 3, 2026
87.67
87.67
85.72
85.79
85.79
23,500
Jun 2, 2026
87.96
89.05
86.95
88.83
88.83
56,000
Jun 1, 2026
87.83
88.46
84.85
87.61
87.61
107,400
May 29, 2026
86.75
90.77
86.75
89.57
89.57
93,400
May 28, 2026
84.29
87.42
82.98
86.50
86.50
35,800
May 27, 2026
86.79
87.15
85.85
85.85
85.85
31,300
May 26, 2026
87.55
89.31
87.45
88.38
88.38
88,900
May 22, 2026
85.59
86.16
83.78
85.44
85.44
143,100
May 21, 2026
84.06
86.71
83.64
85.17
85.17
77,600
May 20, 2026
84.94
87.26
84.17
86.64
86.64
72,500
May 19, 2026
87.00
87.00
84.36
85.19
85.19
109,300
May 18, 2026
89.51
90.76
87.57
88.40
88.40
55,200
May 15, 2026
92.65
92.65
88.92
90.13
90.13
139,000
May 14, 2026
97.28
97.28
94.90
95.61
95.61
24,600
May 13, 2026
96.97
98.10
95.68
97.20
97.20
46,100
May 12, 2026
96.41
97.46
92.98
97.24
97.24
79,700
May 11, 2026
95.16
98.25
95.16
97.11
97.11
40,400
May 8, 2026
93.79
95.62
93.40
94.64
94.64
62,900
May 7, 2026
93.93
96.70
92.00
92.00
92.00
111,100
May 6, 2026
89.01
92.50
89.01
91.75
91.75
75,700
May 5, 2026
87.30
87.46
86.29
86.29
86.29
39,800
May 4, 2026
87.27
87.62
85.38
85.61
85.61
61,600
May 1, 2026
88.67
89.90
87.93
88.20
88.20
36,500
Apr 30, 2026
89.43
89.56
88.39
88.98
88.98
46,600
Apr 29, 2026
89.46
89.46
86.99
86.99
86.99
64,200
Apr 28, 2026
91.63
92.00
89.99
90.45
90.45
82,100
Apr 27, 2026
95.59
95.59
93.55
94.08
94.08
32,100
Apr 24, 2026
94.61
96.01
94.61
95.82
95.82
56,600
Apr 23, 2026
97.00
98.39
93.25
95.12
95.12
179,500
Apr 22, 2026
97.47
98.44
96.99
97.50
97.50
64,200
Apr 21, 2026
100.02
100.02
95.00
95.00
95.00
186,900
Apr 20, 2026
98.88
100.60
97.49
100.15
100.15
67,100
Apr 17, 2026
97.62
101.64
97.62
99.26
99.26
73,500
Apr 16, 2026
95.74
97.01
95.24
95.43
95.43
56,900
Apr 15, 2026
96.60
97.13
95.21
96.11
96.11
50,000
Apr 14, 2026
94.37
97.02
94.37
96.79
96.79
77,200
Apr 13, 2026
92.88
94.14
92.44
93.73
93.73
28,900
Apr 10, 2026
94.27
95.23
93.48
93.92
93.92
59,000
Apr 9, 2026
93.76
94.81
92.14
93.83
93.83
119,200
Apr 8, 2026
95.29
95.32
91.17
92.58
92.58
76,700
Apr 7, 2026
88.02
89.07
85.47
88.97
88.97
58,600
Apr 6, 2026
88.06
88.36
86.88
87.33
87.33
42,300
Apr 2, 2026
84.50
88.58
83.74
88.25
88.25
37,900
Apr 1, 2026
87.83
91.96
87.83
89.95
89.95
83,400
Mar 31, 2026
81.87
86.16
81.87
86.08
86.08
55,900
Mar 30, 2026
81.19
81.79
79.18
80.28
80.28
69,100
Mar 27, 2026
77.68
81.05
77.42
80.15
80.15
32,600
Mar 26, 2026
79.41
81.17
77.04
77.06
77.06
163,300
Mar 25, 2026
82.50
83.31
81.39
82.36
82.36
44,800
Mar 24, 2026
78.10
79.65
77.25
79.35
79.35
90,200
Mar 23, 2026
78.07
82.42
77.88
80.77
80.77
154,700
Mar 20, 2026
81.67
81.67
76.85
78.11
78.11
113,200
Mar 19, 2026
79.76
82.54
78.56
81.74
81.74
157,500
Mar 18, 2026
90.00
90.60
87.44
87.60
87.60
80,700
Mar 17, 2026
94.76
96.16
93.38
94.06
94.06
44,800
Mar 16, 2026
93.01
95.50
91.80
93.52
93.52
67,400
Mar 13, 2026
98.29
98.29
92.50
93.02
93.02
101,500
Mar 12, 2026
99.36
99.92
97.38
97.42
97.42
66,300
Mar 11, 2026
100.85
100.88
98.50
100.10
100.10
68,000
Mar 10, 2026
102.27
104.40
101.82
102.71
102.71
79,300
Mar 9, 2026
97.29
100.74
94.56
100.35
100.35
96,500
Mar 6, 2026
98.65
101.34
97.30
100.25
100.25
70,100
Mar 5, 2026
104.78
104.78
99.42
101.21
101.21
159,600
Mar 4, 2026
108.50
108.50
104.76
106.56
106.56
69,900
Mar 3, 2026
107.33
107.33
102.79
103.82
103.82
211,100
Mar 2, 2026
115.57
115.78
111.47
114.18
114.18
179,700
Feb 27, 2026
114.49
115.53
113.55
115.39
115.39
82,600
Feb 26, 2026
110.62
114.07
109.51
114.07
114.07
40,200
Feb 25, 2026
111.76
112.98
110.34
111.11
111.11
57,700
Feb 24, 2026
105.83
110.83
105.83
110.00
110.00
85,800
Feb 23, 2026
108.00
109.87
107.66
109.62
109.62
197,700
Feb 20, 2026
103.12
106.37
102.75
106.37
106.37
55,200
Feb 19, 2026
100.91
103.16
100.03
102.94
102.94
43,000
Feb 18, 2026
99.97
101.84
99.87
100.64
100.64
62,700
Feb 17, 2026
98.24
99.21
95.32
98.18
98.18
84,300
Feb 13, 2026
99.92
102.32
98.53
102.13
102.13
79,300
Feb 12, 2026
104.92
104.93
97.42
97.42
97.42
83,100
Feb 11, 2026
104.50
106.05
101.78
106.05
106.05
68,900
Feb 10, 2026
101.40
101.72
100.38
101.05
101.05
43,800
Feb 9, 2026
97.21
101.66
97.21
101.31
101.31
131,000
Feb 6, 2026
93.67
95.49
93.67
95.09
95.09
75,500
Feb 5, 2026
92.71
95.28
90.75
90.96
90.96
226,000
Feb 4, 2026
100.16
100.16
93.79
96.91
96.91
155,000
Feb 3, 2026
99.22
99.22
95.50
97.84
97.84
203,800
Feb 2, 2026
93.20
95.98
91.93
93.72
93.72
118,600
Jan 30, 2026
98.10
100.64
91.66
92.33
92.33
334,100
Jan 29, 2026
113.00
113.00
103.12
106.87
106.87
291,600
Jan 28, 2026
110.48
111.56
108.35
111.24
111.24
132,600
Jan 27, 2026
106.61
109.68
103.70
109.25
109.25
204,300
Jan 26, 2026
109.95
110.99
105.99
105.99
105.99
164,000
Jan 23, 2026
105.28
106.79
104.18
105.78
105.78
80,400
Jan 22, 2026
99.30
105.00
98.93
104.44
104.44
83,200
Jan 21, 2026
102.68
102.70
98.00
99.34
99.34
143,100
Jan 20, 2026
98.35
100.54
98.00
100.29
100.29
218,900
Jan 16, 2026
93.20
94.57
91.73
94.13
94.13
179,000
Jan 15, 2026
93.03
94.31
91.80
93.21
93.21
43,300
Jan 14, 2026
93.64
93.70
91.95
93.02
93.02
41,000
Jan 13, 2026
93.46
94.38
92.56
92.64
92.64
61,200
Jan 12, 2026
91.62
93.21
91.62
92.30
92.30
73,300
Jan 9, 2026
88.00
89.83
88.00
88.89
88.89
32,300
Jan 8, 2026
87.31
88.56
86.50
88.56
88.56
47,600
Jan 7, 2026
88.36
88.75
86.37
88.68
88.68
53,400
Jan 6, 2026
87.49
90.25
87.49
89.92
89.92
48,900
Jan 5, 2026
85.25
89.04
85.25
87.38
87.38
130,200
Jan 2, 2026
86.00
86.00
81.60
83.67
83.67
65,300
Dec 31, 2025
85.23
85.93
83.74
84.13
84.13
28,700
Dec 30, 2025
85.91
86.20
84.56
85.11
85.11
87,800
Dec 29, 2025
85.00
85.01
82.46
82.46
82.46
170,700
Dec 26, 2025
88.56
90.08
87.53
89.95
89.95
87,900
Dec 24, 2025
87.96
88.64
86.10
87.11
87.11
58,100
Dec 23, 2025
89.51
89.51
87.01
88.75
88.75
64,300
Dec 22, 2025
88.39
89.32
87.66
88.57
88.57
107,400
Dec 19, 2025
82.70
86.25
82.70
85.29
85.29
77,300
Dec 18, 2025
7.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
82.90
83.94
81.31
82.03
82.03
68,900
Dec 17, 2025
89.83
90.50
88.71
89.89
82.85
103,300
Dec 16, 2025
88.23
89.07
86.89
87.11
80.28
50,300
Dec 15, 2025
89.00
89.00
86.07
86.70
79.91
53,100
Dec 12, 2025
90.30
90.50
86.15
87.92
81.03
136,100
Dec 11, 2025
86.23
89.88
85.95
89.05
82.07
576,600
Dec 10, 2025
85.00
86.53
83.31
86.22
79.46
28,600
Dec 9, 2025
82.75
85.50
82.75
85.47
78.77
38,100
Dec 8, 2025
83.95
84.14
82.09
82.09
75.66
41,600
Dec 5, 2025
84.57
85.68
83.38
83.45
76.91
48,200
Dec 4, 2025
82.28
83.61
81.96
83.60
77.05
52,500
Dec 3, 2025
83.99
84.04
82.48
82.84
76.35
51,900
Dec 2, 2025
82.29
82.94
80.41
82.36
75.91
20,500
Dec 1, 2025
83.99
83.99
81.99
82.20
75.76
71,600
Nov 28, 2025
82.28
83.85
81.97
83.42
76.88
61,000
Nov 26, 2025
78.48
81.54
78.26
81.54
75.15
47,300
Nov 25, 2025
77.61
78.46
76.63
77.57
71.49
44,100
Nov 24, 2025
74.12
77.65
74.12
77.37
71.31
56,900
Nov 21, 2025
72.83
74.74
72.47
73.58
67.81
38,200
Nov 20, 2025
77.77
77.90
73.40
73.40
67.65
52,500
Nov 19, 2025
76.80
78.04
75.54
76.02
70.06
27,700
Nov 18, 2025
74.34
76.00
73.85
75.28
69.38
38,000
Nov 17, 2025
75.20
75.74
73.34
74.37
68.54
30,700
Nov 14, 2025
71.79
74.88
71.67
74.20
68.39
40,600
Nov 13, 2025
78.31
78.31
74.55
74.89
69.02
48,300
Nov 12, 2025
75.74
78.15
74.79
77.67
71.58
54,000
Nov 11, 2025
75.05
75.05
73.27
74.60
68.75
49,100
Nov 10, 2025
74.06
75.90
74.06
74.81
68.95
92,200
Nov 7, 2025
69.94
71.13
69.25
70.96
65.40
30,100
Nov 6, 2025
70.75
71.53
69.38
69.63
64.17
37,400
Nov 5, 2025
68.60
69.60
68.17
69.31
63.88
51,400
Nov 4, 2025
69.15
69.35
67.68
67.75
62.44
67,100
Nov 3, 2025
71.99
72.30
70.59
71.15
65.57
73,000
Oct 31, 2025
73.23
73.23
70.63
71.66
66.04
23,500
