Stockscreener 앱 받기
45.06
1.73%
0.7656
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $45.40 | $44.74 | $0.6578 | 22,947.0 | +1.76% |
| 2025-07-31 | $44.95 | $44.12 | $0.83 | 21,885.0 | -0.27% |
| 2025-07-30 | $45.59 | $44.17 | $1.42 | 60,653.0 | -2.65% |
| 2025-07-29 | $45.68 | $45.02 | $0.66 | 21,370.0 | +0.91% |
| 2025-07-28 | $45.66 | $44.49 | $1.16 | 41,375.0 | -2.10% |
| 2025-07-25 | $46.25 | $45.53 | $0.7199 | 38,421.0 | +0.77% |
| 2025-07-24 | $46.15 | $45.32 | $0.83 | 17,457.0 | -1.36% |
| 2025-07-23 | $46.46 | $46.18 | $0.28 | 6,570.0 | -0.77% |
| 2025-07-22 | $47.07 | $45.51 | $1.56 | 51,405.0 | +2.92% |
| 2025-07-21 | $45.92 | $44.55 | $1.37 | 57,693.0 | +3.46% |
| 2025-07-18 | $44.52 | $43.95 | $0.565 | 32,687.0 | -0.14% |
| 2025-07-17 | $44.26 | $43.51 | $0.749 | 37,700.0 | -1.52% |
| 2025-07-16 | $45.03 | $44.05 | $0.985 | 32,437.0 | +0.09% |
| 2025-07-15 | $45.90 | $44.04 | $1.86 | 46,003.0 | -1.28% |
| 2025-07-14 | $46.25 | $45.25 | $0.9999 | 35,882.0 | -0.33% |
| 2025-07-11 | $45.66 | $44.84 | $0.8243 | 39,013.0 | +1.25% |
| 2025-07-10 | $45.18 | $44.29 | $0.889 | 34,946.0 | +0.25% |
| 2025-07-09 | $44.97 | $43.86 | $1.11 | 50,370.0 | +1.57% |
| 2025-07-08 | $46.47 | $43.71 | $2.76 | 59,523.0 | -4.78% |
| 2025-07-07 | $46.35 | $44.73 | $1.62 | 72,324.0 | +0.87% |
| 2025-07-03 | $45.85 | $45.19 | $0.66 | 21,748.0 | +0.87% |
| 2025-07-02 | $45.59 | $44.80 | $0.7899 | 44,073.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $47.07 | $43.51 | $3.56 | 882,791.0 | -0.38% |
| 2025-06 | $47.04 | $43.50 | $3.54 | 863,759.0 | +5.21% |
| 2025-05 | $43.36 | $38.04 | $5.32 | 1,222,143.0 | +3.86% |
| 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% |
1.01%
자본화:
|
볼륨(24시간):