NYSEArca - Delayed Quote
USD
Sprott Gold Miners ETF (SGDM)
64.86
-3.55
(-5.18%)
At close: October 30 at 4:00:00 PM EDT
Trade SGDM 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
66.11
66.11
63.51
64.86
64.86
46,900
Oct 29, 2026
68.81
69.03
67.78
68.41
68.41
11,400
Oct 28, 2026
70.01
70.54
69.14
70.47
70.47
46,300
Oct 27, 2026
68.21
70.48
68.21
70.48
70.48
48,100
Oct 26, 2026
67.79
68.43
66.76
67.99
67.99
19,300
Oct 23, 2026
68.34
68.78
66.84
67.38
67.38
22,700
Oct 22, 2026
70.73
70.73
68.61
68.73
68.73
54,000
Oct 21, 2026
73.14
73.51
72.01
73.24
73.24
14,600
Oct 20, 2026
72.85
74.77
72.52
72.88
72.88
14,000
Oct 19, 2026
73.16
74.07
73.09
73.17
73.17
19,300
Oct 16, 2026
73.45
75.76
72.84
74.09
74.09
27,800
Oct 15, 2026
71.01
73.70
70.84
73.70
73.70
20,200
Oct 14, 2026
71.28
71.71
69.19
69.96
69.96
41,900
Oct 13, 2026
74.88
75.10
72.89
73.65
73.65
20,700
Oct 12, 2026
74.94
74.94
74.20
74.58
74.58
19,900
Oct 9, 2026
73.91
75.19
73.91
74.94
74.94
24,000
Oct 8, 2026
71.29
73.03
71.29
72.51
72.51
35,500
Oct 7, 2026
71.64
72.25
70.59
71.44
71.44
17,500
Oct 6, 2026
73.36
74.44
72.49
73.80
73.80
21,400
Oct 5, 2026
73.31
73.88
72.05
73.29
73.29
28,400
Oct 2, 2026
74.06
74.73
72.75
73.80
73.80
20,200
Oct 1, 2026
73.94
73.94
72.84
73.06
73.06
18,500
Sep 30, 2026
75.22
75.29
73.75
74.08
74.08
50,900
Sep 29, 2026
74.47
75.15
73.85
74.93
74.93
16,200
Sep 28, 2026
74.54
75.53
73.40
74.22
74.22
47,500
Sep 25, 2026
77.55
78.35
76.90
78.31
78.31
49,800
Sep 24, 2026
78.00
78.00
76.25
77.37
77.37
29,300
Sep 23, 2026
80.03
80.03
77.98
78.55
78.55
53,900
Sep 22, 2026
79.13
82.71
78.28
82.05
82.05
17,400
Sep 21, 2026
80.62
80.62
78.71
79.49
79.49
19,000
Sep 18, 2026
81.02
81.02
79.29
80.18
80.18
44,400
Sep 17, 2026
79.80
80.82
79.13
80.27
80.27
27,000
Sep 16, 2026
80.83
80.83
76.25
77.71
77.71
43,400
Sep 15, 2026
78.75
79.23
77.40
78.75
78.75
21,500
Sep 14, 2026
79.00
79.49
77.65
78.68
78.68
34,200
Sep 11, 2026
81.62
82.83
80.64
80.82
80.82
32,100
Sep 10, 2026
80.81
81.17
79.78
80.32
80.32
59,600
Sep 9, 2026
83.35
84.19
82.39
82.60
82.60
26,500
Sep 8, 2026
82.36
83.43
82.10
82.40
82.40
25,100
Sep 4, 2026
82.29
83.48
82.01
82.90
82.90
38,100
Sep 3, 2026
84.12
84.87
82.62
84.87
84.87
33,400
Sep 2, 2026
79.88
81.78
79.81
81.20
81.20
49,600
Sep 1, 2026
79.05
80.87
78.30
78.47
78.47
44,100
Aug 31, 2026
82.66
82.66
80.43
81.85
81.85
66,400
Aug 28, 2026
86.60
86.64
82.04
82.90
82.90
56,100
Aug 27, 2026
85.17
86.96
84.61
86.12
86.12
39,500
Aug 26, 2026
86.51
87.44
85.44
85.64
85.64
32,100
Aug 25, 2026
85.69
88.26
84.87
88.25
88.25
45,100
Aug 24, 2026
86.32
86.61
85.06
86.19
86.19
34,900
Aug 21, 2026
85.63
86.31
84.18
85.49
85.49
84,800
Aug 20, 2026
80.69
83.40
80.46
83.20
83.20
70,600
Aug 19, 2026
77.61
81.22
77.61
81.20
81.20
50,700
Aug 18, 2026
76.17
76.17
73.93
73.94
73.94
37,800
Aug 17, 2026
75.66
77.34
75.59
76.81
76.81
37,900
Aug 14, 2026
74.57
76.23
74.57
75.24
75.24
28,000
Aug 13, 2026
74.87
74.87
73.05
73.82
73.82
32,300
Aug 12, 2026
76.87
77.00
75.31
75.45
75.45
82,800
Aug 11, 2026
75.10
75.41
74.14
74.78
74.78
54,200
Aug 10, 2026
74.28
75.08
72.69
74.69
74.69
56,800
Aug 7, 2026
74.02
75.13
73.37
74.78
74.78
64,000
Aug 6, 2026
69.64
70.36
68.28
69.58
69.58
32,000
Aug 5, 2026
67.71
69.81
67.60
69.05
69.05
53,700
Aug 4, 2026
64.00
65.50
63.93
64.45
64.45
40,500
Aug 3, 2026
62.15
63.07
61.20
63.07
63.07
16,000
Jul 31, 2026
62.50
62.50
60.80
61.81
61.81
47,000
Jul 30, 2026
62.56
63.73
61.94
63.62
63.62
27,800
Jul 29, 2026
61.01
62.67
59.78
61.28
61.28
24,400
Jul 28, 2026
61.75
62.07
60.70
61.30
61.30
21,700
Jul 27, 2026
63.16
63.16
61.42
62.47
62.47
33,700
Jul 24, 2026
62.53
63.38
62.01
62.31
62.31
21,000
Jul 23, 2026
62.34
62.63
61.32
62.41
62.41
21,900
Jul 22, 2026
63.05
65.00
63.05
63.87
63.87
26,600
Jul 21, 2026
60.00
61.68
59.60
61.60
61.60
25,600
Jul 20, 2026
58.95
59.61
58.56
58.83
58.83
25,300
Jul 17, 2026
58.92
59.64
57.99
59.29
59.29
28,500
Jul 16, 2026
60.32
60.32
58.74
59.15
59.15
33,200
Jul 15, 2026
61.32
62.00
60.36
61.32
61.32
28,500
Jul 14, 2026
62.58
63.42
61.41
61.41
61.41
46,400
Jul 13, 2026
61.51
61.88
60.48
60.92
60.92
34,400
Jul 10, 2026
63.34
63.34
61.81
62.75
62.75
18,200
Jul 9, 2026
62.14
63.40
62.14
63.12
63.12
32,100
Jul 8, 2026
62.25
62.53
59.77
61.07
61.07
45,500
Jul 7, 2026
65.95
66.23
62.87
63.41
63.41
29,200
Jul 6, 2026
67.12
67.57
65.00
66.00
66.00
31,500
Jul 2, 2026
64.80
66.28
64.60
65.65
65.65
34,200
Jul 1, 2026
62.73
65.31
62.73
63.36
63.36
26,800
Jun 30, 2026
62.71
63.24
61.81
62.87
62.87
32,100
Jun 29, 2026
63.73
63.73
62.00
62.85
62.85
53,600
Jun 26, 2026
63.31
65.23
63.31
64.12
64.12
59,000
Jun 25, 2026
62.76
63.75
62.08
62.52
62.52
64,100
Jun 24, 2026
61.66
63.16
60.87
61.52
61.52
85,300
Jun 23, 2026
64.37
65.53
64.17
64.41
64.41
114,900
Jun 22, 2026
66.58
67.30
66.05
67.23
67.23
70,900
Jun 18, 2026
70.67
72.36
67.56
68.07
68.07
61,500
Jun 17, 2026
72.38
74.71
69.85
70.10
70.10
45,500
Jun 16, 2026
71.32
72.83
71.00
72.16
72.16
25,900
Jun 15, 2026
70.65
72.00
70.08
70.61
70.61
56,200
Jun 12, 2026
64.82
66.84
64.43
66.44
66.44
53,000
Jun 11, 2026
61.43
64.84
61.38
64.20
64.20
57,700
Jun 10, 2026
62.14
63.85
61.00
61.05
61.05
57,100
Jun 9, 2026
65.66
66.24
62.51
64.18
64.18
83,400
Jun 8, 2026
66.35
66.52
65.28
65.46
65.46
41,200
Jun 5, 2026
70.92
70.92
65.47
65.89
65.89
91,300
Jun 4, 2026
71.59
72.70
71.12
71.80
71.80
25,300
Jun 3, 2026
72.01
72.01
70.27
70.61
70.61
36,700
Jun 2, 2026
72.39
72.77
70.86
72.69
72.69
36,500
Jun 1, 2026
72.42
72.61
70.07
72.11
72.11
38,300
May 29, 2026
72.00
74.42
71.90
74.40
74.40
29,100
May 28, 2026
70.00
72.46
69.00
71.80
71.80
25,500
May 27, 2026
71.14
72.11
70.66
70.76
70.76
23,200
May 26, 2026
71.90
73.16
71.90
72.84
72.84
38,700
May 22, 2026
71.00
71.01
69.60
70.46
70.46
28,500
May 21, 2026
70.21
72.37
70.13
71.46
71.46
35,600
May 20, 2026
70.00
71.75
69.54
71.07
71.07
43,000
May 19, 2026
71.53
71.53
69.04
69.59
69.59
77,900
May 18, 2026
73.18
73.45
71.55
72.21
72.21
29,600
May 15, 2026
74.90
74.90
71.50
72.50
72.50
129,000
May 14, 2026
78.87
79.00
77.01
78.15
78.15
48,800
May 13, 2026
79.50
80.18
78.25
79.35
79.35
28,600
May 12, 2026
78.47
80.13
76.66
79.90
79.90
50,100
May 11, 2026
77.50
81.05
77.50
79.72
79.72
43,900
May 8, 2026
75.75
77.98
75.75
77.89
77.89
56,100
May 7, 2026
77.41
78.60
74.83
74.88
74.88
52,000
May 6, 2026
73.33
75.99
73.33
75.38
75.38
40,400
May 5, 2026
71.18
71.18
69.85
70.53
70.53
79,800
May 4, 2026
70.33
71.25
69.82
69.95
69.95
51,300
May 1, 2026
71.92
72.68
71.15
71.25
71.25
45,300
Apr 30, 2026
72.34
72.72
71.45
71.96
71.96
73,400
Apr 29, 2026
71.48
71.81
70.34
70.34
70.34
102,000
Apr 28, 2026
73.91
74.35
72.00
72.65
72.65
149,500
Apr 27, 2026
76.51
76.80
75.60
75.85
75.85
137,200
Apr 24, 2026
76.65
77.87
76.46
77.32
77.32
64,300
Apr 23, 2026
77.54
77.62
74.86
76.40
76.40
148,900
Apr 22, 2026
78.73
78.73
77.68
77.74
77.74
57,900
Apr 21, 2026
81.03
81.24
76.51
76.51
76.51
68,400
Apr 20, 2026
81.83
82.03
80.86
81.60
81.60
28,500
Apr 17, 2026
81.92
84.05
81.63
82.88
82.88
45,300
Apr 16, 2026
80.75
81.19
80.21
80.29
80.29
51,500
Apr 15, 2026
82.66
82.66
80.22
80.70
80.70
64,100
Apr 14, 2026
83.02
84.00
82.50
82.75
82.75
76,500
Apr 13, 2026
81.61
82.40
80.89
81.88
81.88
72,600
Apr 10, 2026
81.02
82.60
81.02
82.56
82.56
42,700
Apr 9, 2026
80.92
82.43
80.34
80.88
80.88
68,000
Apr 8, 2026
82.26
83.74
79.68
81.02
81.02
89,600
Apr 7, 2026
77.52
78.66
76.36
78.61
78.61
44,500
Apr 6, 2026
77.82
78.60
77.43
77.96
77.96
48,500
Apr 2, 2026
75.00
79.21
73.84
78.58
78.58
39,400
Apr 1, 2026
77.43
80.51
77.33
79.12
79.12
103,200
Mar 31, 2026
72.10
75.79
72.10
75.49
75.49
158,500
Mar 30, 2026
71.75
72.14
69.89
70.61
70.61
83,700
Mar 27, 2026
68.23
71.61
68.23
70.85
70.85
83,500
Mar 26, 2026
68.99
71.30
68.27
68.27
68.27
70,300
Mar 25, 2026
72.21
72.53
70.58
71.15
71.15
72,800
Mar 24, 2026
67.46
69.74
66.91
68.96
68.96
168,700
Mar 23, 2026
66.37
70.25
66.37
68.63
68.63
179,600
Mar 20, 2026
69.18
69.41
65.72
66.69
66.69
114,800
Mar 19, 2026
67.05
69.63
66.78
68.95
68.95
180,800
Mar 18, 2026
75.00
75.50
72.91
73.21
73.21
156,700
Mar 17, 2026
79.28
80.35
77.60
78.32
78.32
50,400
Mar 16, 2026
78.00
80.04
77.34
78.86
78.86
88,900
Mar 13, 2026
81.93
81.93
77.43
77.90
77.90
71,400
Mar 12, 2026
83.03
83.55
81.75
82.34
82.34
31,100
Mar 11, 2026
84.35
84.47
82.32
84.09
84.09
35,200
Mar 10, 2026
86.08
87.51
85.36
85.99
85.99
65,900
Mar 9, 2026
82.58
85.19
79.74
85.19
85.19
82,900
Mar 6, 2026
82.38
84.97
81.47
84.28
84.28
68,100
Mar 5, 2026
87.09
87.09
82.02
83.74
83.74
94,100
Mar 4, 2026
89.19
89.36
86.91
87.87
87.87
50,600
Mar 3, 2026
89.64
89.82
85.02
87.84
87.84
114,200
Mar 2, 2026
96.50
96.50
91.95
95.33
95.33
70,700
Feb 27, 2026
93.73
95.35
93.73
95.14
95.14
40,500
Feb 26, 2026
91.05
93.50
89.54
93.39
93.39
51,600
Feb 25, 2026
92.12
92.77
91.26
91.65
91.65
66,400
Feb 24, 2026
88.18
91.68
87.57
91.15
91.15
75,100
Feb 23, 2026
87.96
90.14
87.96
90.14
90.14
64,700
Feb 20, 2026
84.80
86.94
83.23
86.51
86.51
64,400
Feb 19, 2026
83.74
84.88
82.61
84.87
84.87
75,400
Feb 18, 2026
82.94
84.75
82.94
83.93
83.93
35,700
Feb 17, 2026
81.09
82.65
79.42
81.68
81.68
92,100
Feb 13, 2026
81.95
84.78
81.04
84.78
84.78
63,200
Feb 12, 2026
84.99
85.71
79.58
79.58
79.58
71,700
Feb 11, 2026
85.54
86.40
83.50
86.04
86.04
81,100
Feb 10, 2026
83.00
84.53
82.75
84.24
84.24
62,600
Feb 9, 2026
79.92
83.25
79.92
82.98
82.98
88,400
Feb 6, 2026
76.79
79.11
76.79
78.92
78.92
145,700
Feb 5, 2026
76.00
78.39
74.64
74.64
74.64
86,400
Feb 4, 2026
81.78
81.78
76.60
79.75
79.75
74,600
Feb 3, 2026
81.38
81.38
77.55
79.32
79.32
95,900
Feb 2, 2026
74.91
78.71
74.69
76.10
76.10
138,500
Jan 30, 2026
80.00
81.96
75.62
76.02
76.02
258,400
Jan 29, 2026
92.69
92.72
85.38
87.48
87.48
182,600
Jan 28, 2026
90.26
91.21
88.50
91.01
91.01
150,400
Jan 27, 2026
87.76
88.66
84.49
88.66
88.66
138,100
Jan 26, 2026
89.32
90.77
87.00
87.19
87.19
158,200
Jan 23, 2026
86.38
87.06
85.36
86.77
86.77
131,200
Jan 22, 2026
82.18
86.00
82.18
85.04
85.04
93,300
Jan 21, 2026
86.00
86.00
81.63
82.18
82.18
111,200
Jan 20, 2026
83.17
83.79
82.00
83.79
83.79
134,300
Jan 16, 2026
78.00
78.82
76.59
78.41
78.41
88,500
Jan 15, 2026
78.16
79.14
77.30
78.30
78.30
88,700
Jan 14, 2026
80.10
80.10
76.74
78.51
78.51
72,000
Jan 13, 2026
78.11
79.10
77.70
78.20
78.20
44,700
Jan 12, 2026
77.06
78.30
76.12
77.60
77.60
70,600
Jan 9, 2026
74.33
75.47
74.00
74.98
74.98
44,700
Jan 8, 2026
72.08
74.00
71.66
74.00
74.00
54,400
Jan 7, 2026
72.55
73.76
71.10
73.76
73.76
56,500
Jan 6, 2026
72.00
73.99
72.00
73.95
73.95
62,100
Jan 5, 2026
70.77
73.00
70.37
71.08
71.08
95,600
Jan 2, 2026
71.32
71.32
67.44
69.32
69.32
61,700
Dec 31, 2025
70.46
71.02
69.50
69.63
69.63
36,000
Dec 30, 2025
71.01
71.76
70.50
70.75
70.75
60,500
Dec 29, 2025
71.03
71.32
69.36
70.22
70.22
86,200
Dec 26, 2025
74.20
74.47
72.87
74.47
74.47
35,400
Dec 24, 2025
73.27
73.27
72.13
73.27
73.27
25,700
Dec 23, 2025
73.76
73.76
72.42
73.71
73.71
61,700
Dec 22, 2025
72.97
74.11
72.83
73.04
73.04
58,900
Dec 19, 2025
69.57
71.76
69.57
70.87
70.87
39,800
Dec 18, 2025
0.727
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
69.50
70.30
68.85
69.64
69.64
39,100
Dec 17, 2025
70.29
70.47
68.56
69.78
69.05
47,300
Dec 16, 2025
70.37
70.53
68.85
69.45
68.73
34,300
Dec 15, 2025
71.28
71.28
69.00
69.65
68.92
35,600
Dec 12, 2025
71.98
72.05
69.04
69.96
69.23
83,700
Dec 11, 2025
67.98
71.07
67.51
70.32
69.59
76,800
Dec 10, 2025
66.64
68.26
65.64
67.72
67.01
36,200
Dec 9, 2025
65.06
67.08
65.00
67.08
66.38
39,600
Dec 8, 2025
66.65
66.65
65.37
65.44
64.76
39,200
Dec 5, 2025
67.25
68.17
66.00
66.24
65.55
32,500
Dec 4, 2025
65.58
66.93
65.55
66.65
65.96
57,200
Dec 3, 2025
66.83
67.84
66.00
66.00
65.31
49,800
Dec 2, 2025
67.69
67.75
65.10
66.72
66.02
57,200
Dec 1, 2025
68.58
68.90
67.32
67.76
67.06
69,700
Nov 28, 2025
67.56
68.13
67.14
68.11
67.40
39,700
Nov 26, 2025
64.17
66.89
64.17
66.85
66.15
86,100
Nov 25, 2025
63.56
64.25
63.15
63.88
63.21
28,600
Nov 24, 2025
61.01
63.75
61.01
63.75
63.09
66,500
Nov 21, 2025
59.50
60.98
59.10
60.53
59.90
45,700
Nov 20, 2025
62.84
63.67
59.51
59.80
59.18
79,900
Nov 19, 2025
63.10
64.53
62.33
62.84
62.19
34,700
Nov 18, 2025
61.85
62.85
61.27
62.35
61.70
43,700
Nov 17, 2025
62.19
63.12
61.11
61.77
61.13
50,200
Nov 14, 2025
60.85
62.94
59.75
62.60
61.95
63,900
Nov 13, 2025
65.00
65.52
62.58
63.20
62.54
43,300
Nov 12, 2025
62.53
65.10
62.21
64.65
63.98
87,700
Nov 11, 2025
62.65
62.65
60.92
62.20
61.55
46,700
Nov 10, 2025
61.38
62.00
60.81
61.98
61.33
73,800
Nov 7, 2025
58.15
59.07
57.35
59.07
58.45
23,900
Nov 6, 2025
58.01
59.07
57.64
57.70
57.10
48,800
Nov 5, 2025
56.88
57.85
56.88
57.73
57.13
45,600
Nov 4, 2025
56.85
57.18
55.96
56.01
55.43
90,100
Nov 3, 2025
58.00
58.87
57.56
58.26
57.65
51,500
Oct 31, 2025
58.98
59.06
57.70
58.30
57.69
85,200
