Stockscreener 앱 받기
51.11
1.33%
0.67
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $51.48 | $49.92 | $1.56 | 50,069.0 | +1.33% |
| 2025-08-21 | $51.00 | $49.24 | $1.76 | 58,374.0 | +2.44% |
| 2025-08-20 | $49.47 | $48.25 | $1.22 | 42,097.0 | +2.41% |
| 2025-08-19 | $49.67 | $48.05 | $1.62 | 76,091.0 | -3.14% |
| 2025-08-18 | $49.93 | $49.22 | $0.7089 | 26,806.0 | +0.24% |
| 2025-08-15 | $49.76 | $48.66 | $1.10 | 30,973.0 | +0.57% |
| 2025-08-14 | $49.60 | $48.98 | $0.6242 | 13,140.0 | -0.28% |
| 2025-08-13 | $50.24 | $49.36 | $0.88 | 29,630.0 | -0.56% |
| 2025-08-12 | $49.72 | $49.04 | $0.684 | 54,082.0 | +0.49% |
| 2025-08-11 | $49.60 | $48.00 | $1.60 | 38,648.0 | -0.56% |
| 2025-08-08 | $50.12 | $49.34 | $0.78 | 50,249.0 | +0.55% |
| 2025-08-07 | $49.66 | $49.10 | $0.56 | 41,469.0 | +1.14% |
| 2025-08-06 | $48.88 | $48.20 | $0.6807 | 29,497.0 | +1.41% |
| 2025-08-05 | $48.25 | $46.79 | $1.46 | 84,263.0 | +3.19% |
| 2025-08-04 | $46.80 | $45.27 | $1.53 | 33,264.0 | +3.50% |
| 2025-08-01 | $45.40 | $44.62 | $0.7781 | 55,211.0 | +1.87% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $51.48 | $44.62 | $6.86 | 713,863.0 | +15.40% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):