Stockscreener 앱 받기
39.14
0.15%
-0.06
시간 외 거래:
39.16
0.02
+0.05%
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $39.17 | $38.27 | $0.90 | 39,808.0 | -0.15% |
| 2025-05-15 | $39.20 | $38.32 | $0.8843 | 33,729.0 | +2.22% |
| 2025-05-14 | $39.00 | $38.04 | $0.9612 | 51,648.0 | -2.66% |
| 2025-05-13 | $39.68 | $39.06 | $0.6237 | 48,525.0 | +0.10% |
| 2025-05-12 | $41.20 | $39.17 | $2.03 | 118,230.0 | -8.38% |
| 2025-05-09 | $42.98 | $41.85 | $1.13 | 30,778.0 | +3.24% |
| 2025-05-08 | $42.48 | $41.49 | $0.9899 | 72,848.0 | -2.46% |
| 2025-05-07 | $42.95 | $42.15 | $0.8011 | 65,243.0 | -0.93% |
| 2025-05-06 | $43.06 | $41.69 | $1.37 | 65,041.0 | +4.97% |
| 2025-05-05 | $41.25 | $40.38 | $0.8699 | 120,953.0 | +3.09% |
| 2025-05-02 | $40.30 | $39.47 | $0.8299 | 81,715.0 | -0.25% |
| 2025-05-01 | $40.50 | $39.52 | $0.98 | 105,236.0 | -3.65% |
| 2025-04-30 | $41.40 | $40.40 | $1.00 | 48,753.0 | +1.12% |
| 2025-04-29 | $41.36 | $40.75 | $0.6093 | 27,487.0 | -1.11% |
| 2025-04-28 | $41.59 | $40.58 | $1.01 | 64,163.0 | +0.15% |
| 2025-04-25 | $41.44 | $40.18 | $1.26 | 40,977.0 | -1.24% |
| 2025-04-24 | $41.98 | $41.17 | $0.81 | 84,735.0 | +1.68% |
| 2025-04-23 | $41.57 | $40.02 | $1.55 | 175,350.0 | -2.97% |
| 2025-04-22 | $43.75 | $42.14 | $1.61 | 145,563.0 | -2.14% |
| 2025-04-21 | $44.69 | $42.71 | $1.98 | 140,273.0 | +1.12% |
| 2025-04-17 | $43.39 | $42.28 | $1.11 | 145,160.0 | -1.15% |
Sprott Gold Miners Etf 주식 (SGDM) 연도별 가격 이력
이 심층 분석에서는 Sprott Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $43.06 | $38.04 | $5.02 | 873,562.0 | -5.46% |
| 2025-04 | $44.69 | $33.34 | $11.35 | 2,518,618.0 | +9.12% |
| 2025-03 | $38.60 | $32.31 | $6.29 | 1,380,297.0 | +16.20% |
| 2025-02 | $34.57 | $31.22 | $3.35 | 639,187.0 | +4.45% |
| 2025-01 | $31.82 | $28.08 | $3.74 | 523,035.0 | +12.61% |
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.34 | $26.60 | $4.74 | 512,172.0 | -7.70% |
| 2024-11 | $31.67 | $27.53 | $4.14 | 651,287.0 | -5.27% |
| 2024-10 | $34.14 | $29.80 | $4.34 | 676,544.0 | +1.57% |
| 2024-09 | $32.59 | $28.62 | $3.97 | 442,084.0 | +1.71% |
| 2024-08 | $31.37 | $26.16 | $5.21 | 531,672.0 | +3.01% |
| 2024-07 | $30.53 | $26.29 | $4.24 | 549,309.0 | +10.87% |
| 2024-06 | $28.14 | $25.78 | $2.36 | 525,220.0 | -4.27% |
| 2024-05 | $29.46 | $26.12 | $3.34 | 753,167.0 | +6.30% |
| 2024-04 | $28.09 | $25.28 | $2.81 | 861,870.0 | +3.43% |
| 2024-03 | $25.40 | $21.15 | $4.25 | 782,120.0 | +19.02% |
| 2024-02 | $23.50 | $20.72 | $2.78 | 710,582.0 | -6.27% |
| 2024-01 | $25.18 | $22.30 | $2.88 | 452,204.0 | -9.10% |
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.30 | $23.27 | $3.03 | 852,657.0 | -2.56% |
| 2023-11 | $25.67 | $22.40 | $3.27 | 623,528.0 | +9.91% |
| 2023-10 | $25.37 | $21.70 | $3.67 | 520,210.0 | +2.01% |
| 2023-09 | $25.45 | $22.56 | $2.89 | 332,275.0 | -8.98% |
| 2023-08 | $26.37 | $23.30 | $3.07 | 567,042.0 | -6.04% |
| 2023-07 | $28.11 | $24.87 | $3.24 | 521,012.0 | +3.35% |
| 2023-06 | $27.87 | $24.79 | $3.08 | 692,931.0 | -3.41% |
| 2023-05 | $31.40 | $26.17 | $5.23 | 995,939.0 | -7.97% |
| 2023-04 | $31.20 | $28.28 | $2.92 | 1,140,501.0 | +3.08% |
| 2023-03 | $28.59 | $23.49 | $5.09 | 1,360,468.0 | +16.79% |
| 2023-02 | $28.62 | $23.13 | $5.49 | 568,652.0 | -12.77% |
| 2023-01 | $28.68 | $25.19 | $3.49 | 1,416,078.0 | +11.95% |
0.97%
자본화:
|
볼륨(24시간):