Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sprott Active Gold & Silver Miners ETF (GBUG)

43.84
+0.86 (2.00%)
NASDAQ · Last Trade: Apr 30th, 2:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202643.7544.0942.8542.9859,63142.98
4/28/202645.2145.3743.8844.4573,89244.45
4/27/202646.8646.8645.9546.3945,38646.39
4/24/202646.6946.9446.2346.8435,93946.84
4/23/202647.3647.6545.4046.4842,58446.48
4/22/202647.3148.1747.3147.6454,46647.64
4/21/202649.4149.6846.7046.75104,13546.75
4/20/202649.9050.1949.3749.8857,56649.88
4/17/202650.3751.4650.2750.6460,96350.64
4/16/202650.0250.0748.9549.0247,06849.02
4/15/202649.9850.3048.9249.1251,54549.12
4/14/202650.0050.7049.7050.3857,47150.38
4/13/202648.2549.3548.1949.3227,54349.32
4/10/202649.1449.5648.7949.2427,25849.24
4/09/202649.1149.4148.0248.7748,24148.77
4/08/202650.2550.4047.7248.4976,56848.49
4/07/202646.1947.2045.2847.1161,73147.11
4/06/202646.3047.0046.2046.4682,39146.46
4/02/202644.6747.2944.0346.7276,78946.72
4/01/202647.0048.5646.3547.80111,66147.80
3/31/202643.2745.5243.2745.44104,15345.44
3/30/202642.8543.4941.7742.3197,55542.31
3/27/202640.2342.9340.2342.1664,14042.16
3/26/202641.7742.6840.5240.7961,77540.79
3/25/202643.5343.6542.6342.9792,90742.97
3/24/202640.9741.8140.1241.5488,50941.54
3/23/202640.0142.3239.7041.19177,99141.19
3/20/202640.7941.2839.0039.50152,01339.50
3/19/202640.0041.3939.0341.28229,25441.28
3/18/202645.2945.3743.8043.91216,20143.91
3/17/202647.7048.6446.9847.2472,92947.24
3/16/202646.7748.5746.6047.6787,84147.67
3/13/202650.0950.0946.4946.72177,01946.72
3/12/202651.4051.5149.6349.92113,52249.92
3/11/202651.8151.8150.1750.9266,96450.92
3/10/202652.4153.3351.7652.4185,14452.41
3/09/202650.1551.4348.0951.3688,25951.36
3/06/202650.2851.8649.4951.27126,83751.27
3/05/202653.6953.6950.3051.33211,63851.33
3/04/202654.4855.0052.5253.7166,25653.71
3/03/202654.2154.4451.6553.07247,99253.07
3/02/202659.0259.0256.0157.94226,85157.94
2/27/202656.9958.2656.4958.17125,53258.17
2/26/202654.8456.8554.2256.6390,79556.63
2/25/202655.9456.2054.9055.48117,40155.48
2/24/202653.3355.3752.3455.1391,41555.13
2/23/202653.4354.4453.3054.44111,99954.44
2/20/202652.0052.6050.8452.5664,58452.56
2/19/202650.5551.9550.3051.8383,27451.83
2/18/202649.9751.1949.9150.6369,02350.63
2/17/202649.4350.0448.1249.6278,21949.62
2/13/202649.8251.6249.4451.5989,72751.59
2/12/202652.5052.5948.5048.55138,15648.55
2/11/202651.8952.9050.9552.72124,03152.72
2/10/202651.0051.5050.4451.1092,07351.10
2/09/202649.4851.1149.2451.05137,73151.05
2/06/202646.6448.3446.6448.2474,43448.24
2/05/202647.0147.6645.3645.41249,31045.41
2/04/202650.2450.2446.9648.76133,00648.76
2/03/202649.8349.9147.8249.15171,20049.15
2/02/202646.5648.1445.8446.75199,63846.75
1/30/202649.1950.5746.0146.74510,39846.74