Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price49.93

Change+0.45 (0.91%)

NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT

Historical Prices For Sprott Active Gold & Silver Miners ETF (GBUG)

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	49.41	50.04	49.02	49.93	52,003	49.93
9/17/2026	49.70	49.77	48.75	49.48	25,909	49.48
9/16/2026	49.96	49.96	47.03	47.48	21,079	47.48
9/15/2026	49.18	49.18	47.88	48.32	14,107	48.32
9/14/2026	48.27	49.36	48.06	48.61	33,763	48.61
9/11/2026	50.85	51.33	50.10	50.33	18,377	50.33
9/10/2026	50.28	50.80	49.34	49.90	49,867	49.90
9/09/2026	50.43	52.72	48.52	51.66	20,127	51.66
9/08/2026	50.98	51.82	50.98	51.20	23,619	51.20
9/04/2026	50.66	51.85	50.50	51.59	23,153	51.59
9/03/2026	52.04	52.76	51.55	52.65	30,332	52.65
9/02/2026	49.71	51.12	49.71	50.79	47,403	50.79
9/01/2026	49.01	50.63	48.15	48.90	43,706	48.90
8/31/2026	51.72	52.04	50.59	51.22	15,917	51.22
8/28/2026	54.50	54.50	51.10	51.72	66,044	51.72
8/27/2026	53.74	53.84	52.90	53.79	62,075	53.79
8/26/2026	53.92	53.92	53.11	53.36	47,116	53.36
8/25/2026	53.57	54.92	53.04	54.92	61,040	54.92
8/24/2026	54.00	54.23	53.35	54.08	70,576	54.08
8/21/2026	52.87	53.55	52.71	53.31	75,469	53.31
8/20/2026	50.80	52.15	50.70	52.01	44,517	52.01
8/19/2026	48.83	50.77	48.78	50.77	53,798	50.77
8/18/2026	48.51	48.51	46.64	46.64	44,219	46.64
8/17/2026	47.90	49.05	47.81	48.82	28,412	48.82
8/14/2026	48.01	48.08	47.46	47.74	11,332	47.74
8/13/2026	48.03	48.03	46.51	46.96	30,970	46.96
8/12/2026	48.78	48.78	47.95	48.30	25,557	48.30
8/11/2026	48.74	48.74	47.28	47.77	33,775	47.77
8/10/2026	47.92	48.26	46.48	48.19	54,906	48.19
8/07/2026	46.44	47.89	46.44	47.58	54,997	47.58
8/06/2026	44.70	44.70	43.57	44.34	41,113	44.34
8/05/2026	43.38	44.60	43.23	44.33	55,997	44.33
8/04/2026	40.00	41.69	40.00	41.37	26,663	41.37
8/03/2026	38.90	39.78	38.51	39.75	20,071	39.75
7/31/2026	39.68	39.68	38.42	38.69	21,384	38.69
7/30/2026	39.00	40.12	38.90	40.09	20,327	40.09
7/29/2026	39.37	39.86	37.91	38.66	30,149	38.66
7/28/2026	39.06	39.33	38.47	39.02	28,854	39.02
7/27/2026	39.40	39.99	38.93	39.76	38,216	39.76
7/24/2026	39.76	39.85	39.16	39.30	12,967	39.30
7/23/2026	38.98	39.21	38.48	39.02	25,694	39.02
7/22/2026	39.89	40.95	39.89	40.20	37,247	40.20
7/21/2026	37.48	38.62	37.48	38.62	31,634	38.62
7/20/2026	36.85	36.95	36.33	36.44	10,430	36.44
7/17/2026	36.52	37.16	35.81	36.80	39,709	36.80
7/16/2026	37.51	37.51	36.56	36.79	25,431	36.79
7/15/2026	38.15	38.86	37.53	38.31	28,935	38.31
7/14/2026	39.41	39.71	38.48	38.66	15,873	38.66
7/13/2026	38.49	38.57	37.56	37.86	27,056	37.86
7/10/2026	39.67	39.67	38.95	39.27	11,311	39.27
7/09/2026	38.77	39.52	38.16	39.32	25,727	39.32
7/08/2026	38.60	38.90	37.09	38.03	16,048	38.03
7/07/2026	40.75	41.04	39.05	39.29	21,660	39.29
7/06/2026	42.24	42.24	40.77	41.31	36,940	41.31
7/02/2026	40.04	41.27	40.04	40.76	25,700	40.76
7/01/2026	39.25	40.37	39.09	39.09	20,571	39.09
6/30/2026	38.77	39.18	38.46	39.05	28,436	39.05
6/29/2026	39.73	39.73	38.38	39.06	25,428	39.06
6/26/2026	39.16	40.33	39.02	39.64	16,183	39.64
6/25/2026	38.29	39.13	37.85	38.58	34,260	38.58
6/24/2026	38.29	38.71	37.26	37.74	42,561	37.74
6/23/2026	39.44	40.30	39.39	39.45	51,500	39.45
6/22/2026	41.01	41.65	40.67	41.46	31,821	41.46