Stockscreener 앱 받기
58.30
1.27%
-0.75
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $59.06 | $57.70 | $1.36 | 85,192.0 | -1.27% |
| 2025-10-30 | $59.07 | $57.33 | $1.74 | 50,595.0 | +2.65% |
| 2025-10-29 | $58.98 | $57.40 | $1.58 | 53,964.0 | -0.20% |
| 2025-10-28 | $57.84 | $55.46 | $2.38 | 71,982.0 | +1.43% |
| 2025-10-27 | $58.40 | $55.61 | $2.79 | 209,430.0 | -4.58% |
| 2025-10-24 | $60.14 | $59.02 | $1.12 | 95,948.0 | -1.19% |
| 2025-10-23 | $61.55 | $59.88 | $1.67 | 173,463.0 | +1.38% |
| 2025-10-22 | $59.88 | $56.85 | $3.03 | 215,555.0 | +0.52% |
| 2025-10-21 | $61.23 | $58.64 | $2.59 | 324,192.0 | -9.86% |
| 2025-10-20 | $66.00 | $64.40 | $1.60 | 110,248.0 | +2.76% |
| 2025-10-17 | $67.99 | $62.71 | $5.28 | 198,552.0 | -7.14% |
| 2025-10-16 | $69.22 | $67.25 | $1.97 | 92,762.0 | +2.95% |
| 2025-10-15 | $67.06 | $65.26 | $1.80 | 61,626.0 | +3.73% |
| 2025-10-14 | $65.10 | $63.00 | $2.10 | 62,069.0 | +0.23% |
| 2025-10-13 | $64.39 | $63.04 | $1.35 | 83,562.0 | +4.45% |
| 2025-10-10 | $61.83 | $60.80 | $1.03 | 126,783.0 | +0.61% |
| 2025-10-09 | $64.49 | $60.50 | $3.99 | 118,593.0 | -4.45% |
| 2025-10-08 | $64.16 | $63.35 | $0.81 | 80,494.0 | +2.33% |
| 2025-10-07 | $63.94 | $62.13 | $1.81 | 74,176.0 | -1.76% |
| 2025-10-06 | $64.39 | $63.07 | $1.32 | 81,503.0 | +1.94% |
| 2025-10-03 | $62.86 | $62.00 | $0.8606 | 68,739.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $69.22 | $55.46 | $13.76 | 2,680,862.0 | -5.97% |
| 2025-09 | $62.45 | $53.02 | $9.43 | 1,724,891.0 | +16.65% |
| 2025-08 | $53.25 | $44.62 | $8.63 | 992,110.0 | +20.00% |
| 2025-07 | $47.07 | $43.51 | $3.56 | 859,844.0 | -2.10% |
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):