Stockscreener 앱 받기
82.90
2.32%
-1.97
시간 외 거래:
82.85
-0.05
-0.06%
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $83.48 | $82.01 | $1.47 | 38,019.0 | -2.32% |
| 2026-09-03 | $84.87 | $82.62 | $2.25 | 33,418.0 | +4.52% |
| 2026-09-02 | $81.78 | $79.81 | $1.97 | 49,489.0 | +3.48% |
| 2026-09-01 | $80.87 | $78.30 | $2.57 | 44,027.0 | -4.13% |
| 2026-08-31 | $82.66 | $80.44 | $2.22 | 66,378.0 | -1.27% |
| 2026-08-28 | $86.64 | $82.04 | $4.60 | 56,108.0 | -3.74% |
| 2026-08-27 | $86.96 | $84.61 | $2.35 | 39,459.0 | +0.56% |
| 2026-08-26 | $87.44 | $85.44 | $2.00 | 32,027.0 | -2.96% |
| 2026-08-25 | $88.26 | $84.87 | $3.39 | 45,098.0 | +2.39% |
| 2026-08-24 | $86.61 | $85.06 | $1.55 | 34,836.0 | +0.82% |
| 2026-08-21 | $86.31 | $84.18 | $2.13 | 84,827.0 | +2.75% |
| 2026-08-20 | $83.40 | $80.46 | $2.94 | 70,494.0 | +2.46% |
| 2026-08-19 | $81.22 | $77.61 | $3.61 | 50,363.0 | +9.82% |
| 2026-08-18 | $76.17 | $73.93 | $2.24 | 37,764.0 | -3.74% |
| 2026-08-17 | $77.34 | $75.59 | $1.75 | 37,868.0 | +2.09% |
| 2026-08-14 | $76.23 | $74.57 | $1.66 | 27,992.0 | +1.92% |
| 2026-08-13 | $74.87 | $73.05 | $1.82 | 32,296.0 | -2.16% |
| 2026-08-12 | $77.00 | $75.31 | $1.69 | 82,752.0 | +0.89% |
| 2026-08-11 | $75.41 | $74.14 | $1.27 | 54,200.0 | +0.12% |
| 2026-08-10 | $75.08 | $72.69 | $2.39 | 56,759.0 | -0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $84.87 | $78.30 | $6.57 | 202,972.0 | +1.28% |
| 2026-08 | $88.26 | $61.20 | $27.06 | 1,015,430.0 | +32.42% |
| 2026-07 | $67.57 | $57.99 | $9.58 | 663,248.0 | -1.69% |
| 2026-06 | $74.71 | $60.87 | $13.84 | 1,188,573.0 | -15.50% |
| 2026-05 | $81.05 | $69.00 | $12.05 | 956,295.0 | +3.39% |
| 2026-04 | $84.05 | $70.34 | $13.71 | 1,575,587.0 | -4.68% |
| 2026-03 | $96.50 | $65.72 | $30.78 | 2,091,489.0 | -20.65% |
| 2026-02 | $95.35 | $74.64 | $20.71 | 1,472,412.0 | +25.15% |
| 2026-01 | $92.72 | $67.44 | $25.28 | 2,084,466.0 | +9.18% |
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.47 | $65.00 | $9.47 | 1,061,929.0 | +3.88% |
| 2025-11 | $68.13 | $55.96 | $12.17 | 1,050,046.0 | +16.83% |
| 2025-10 | $69.22 | $55.46 | $13.76 | 2,595,670.0 | -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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):