Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price41.65

Change-1.28 (-2.97%)

NASDAQ· Last Trade: Jun 21st, 8:50 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	43.80	43.80	41.22	41.65	31,608	41.65
6/17/2026	44.42	45.60	42.93	42.93	34,052	42.93
6/16/2026	44.29	44.46	43.46	44.18	26,614	44.18
6/15/2026	42.49	44.08	42.49	43.26	28,997	43.26
6/12/2026	38.78	40.70	38.78	40.31	35,859	40.31
6/11/2026	36.85	39.26	36.68	39.16	35,731	39.16
6/10/2026	37.01	38.00	36.52	36.71	81,483	36.71
6/09/2026	39.98	39.98	37.48	38.49	42,435	38.49
6/08/2026	39.22	39.84	39.08	39.26	26,444	39.26
6/05/2026	41.61	42.15	38.86	38.87	94,533	38.87
6/04/2026	42.62	43.75	42.62	43.06	33,579	43.06
6/03/2026	43.32	43.62	42.54	42.56	22,432	42.56
6/02/2026	43.98	44.34	43.50	44.27	30,828	44.27
6/01/2026	43.68	44.21	42.51	43.64	29,711	43.64
5/29/2026	43.59	45.28	43.55	45.28	18,944	45.28
5/28/2026	41.83	43.91	41.67	43.68	31,677	43.68
5/27/2026	43.04	43.66	42.92	42.99	19,874	42.99
5/26/2026	43.13	44.57	43.13	44.41	42,026	44.41
5/22/2026	42.60	42.94	41.84	42.50	18,418	42.50
5/21/2026	42.00	43.50	42.00	42.78	25,533	42.78
5/20/2026	42.50	43.49	42.01	43.21	54,506	43.21
5/19/2026	43.34	43.34	41.82	42.17	47,696	42.17
5/18/2026	44.11	45.04	43.60	43.98	31,847	43.98
5/15/2026	45.58	45.62	43.85	44.39	74,228	44.39
5/14/2026	48.02	48.02	47.20	47.66	43,966	47.66
5/13/2026	49.03	49.03	47.73	48.64	34,000	48.64
5/12/2026	47.84	48.97	46.60	48.80	42,804	48.80
5/11/2026	47.27	49.20	47.27	48.38	57,492	48.38
5/08/2026	46.05	47.59	46.05	47.27	48,921	47.27
5/07/2026	46.57	47.95	45.88	45.96	70,700	45.96
5/06/2026	44.32	46.38	44.32	45.92	55,261	45.92
5/05/2026	43.11	43.49	42.65	42.65	38,993	42.65
5/04/2026	43.17	43.46	42.50	42.68	38,759	42.68
5/01/2026	43.51	44.41	43.35	43.43	42,498	43.43
4/30/2026	43.80	44.50	43.57	43.86	57,064	43.86
4/29/2026	43.75	44.09	42.85	42.98	59,631	42.98
4/28/2026	45.21	45.37	43.88	44.45	73,892	44.45
4/27/2026	46.86	46.86	45.95	46.39	45,386	46.39
4/24/2026	46.69	46.94	46.23	46.84	35,939	46.84
4/23/2026	47.36	47.65	45.40	46.48	42,584	46.48
4/22/2026	47.31	48.17	47.31	47.64	54,466	47.64
4/21/2026	49.41	49.68	46.70	46.75	104,135	46.75
4/20/2026	49.90	50.19	49.37	49.88	57,566	49.88
4/17/2026	50.37	51.46	50.27	50.64	60,963	50.64
4/16/2026	50.02	50.07	48.95	49.02	47,068	49.02
4/15/2026	49.98	50.30	48.92	49.12	51,545	49.12
4/14/2026	50.00	50.70	49.70	50.38	57,471	50.38
4/13/2026	48.25	49.35	48.19	49.32	27,543	49.32
4/10/2026	49.14	49.56	48.79	49.24	27,258	49.24
4/09/2026	49.11	49.41	48.02	48.77	48,241	48.77
4/08/2026	50.25	50.40	47.72	48.49	76,568	48.49
4/07/2026	46.19	47.20	45.28	47.11	61,731	47.11
4/06/2026	46.30	47.00	46.20	46.46	82,391	46.46
4/02/2026	44.67	47.29	44.03	46.72	76,789	46.72
4/01/2026	47.00	48.56	46.35	47.80	111,661	47.80
3/31/2026	43.27	45.52	43.27	45.44	104,153	45.44
3/30/2026	42.85	43.49	41.77	42.31	97,555	42.31
3/27/2026	40.23	42.93	40.23	42.16	64,140	42.16
3/26/2026	41.77	42.68	40.52	40.79	61,775	40.79
3/25/2026	43.53	43.65	42.63	42.97	92,907	42.97
3/24/2026	40.97	41.81	40.12	41.54	88,509	41.54
3/23/2026	40.01	42.32	39.70	41.19	177,991	41.19