Stockscreener 앱 받기
31.04
0.54%
0.1677
시간 외 거래:
31.04
0.0023
+0.01%
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $31.36 | $30.89 | $0.4713 | 21,561.0 | +0.54% |
| 2024-11-04 | $31.32 | $30.81 | $0.51 | 18,361.0 | -0.74% |
| 2024-11-01 | $31.67 | $31.05 | $0.615 | 10,360.0 | -1.17% |
| 2024-10-31 | $31.91 | $31.11 | $0.7978 | 33,672.0 | -2.27% |
| 2024-10-30 | $32.57 | $31.92 | $0.65 | 22,252.0 | -1.23% |
| 2024-10-29 | $32.68 | $32.24 | $0.4399 | 24,164.0 | +1.24% |
| 2024-10-28 | $32.29 | $32.13 | $0.16 | 23,543.0 | -0.37% |
| 2024-10-25 | $32.68 | $32.17 | $0.51 | 29,574.0 | -1.73% |
| 2024-10-24 | $34.05 | $32.28 | $1.77 | 42,175.0 | -2.35% |
| 2024-10-23 | $33.89 | $33.37 | $0.5199 | 30,328.0 | -1.14% |
| 2024-10-22 | $34.14 | $33.70 | $0.44 | 34,264.0 | +1.61% |
| 2024-10-21 | $34.09 | $33.39 | $0.7035 | 48,486.0 | +0.33% |
| 2024-10-18 | $33.56 | $32.05 | $1.51 | 34,040.0 | +4.37% |
| 2024-10-17 | $32.33 | $31.89 | $0.4444 | 27,133.0 | +0.60% |
| 2024-10-16 | $32.30 | $31.77 | $0.5284 | 21,188.0 | +0.50% |
| 2024-10-15 | $31.74 | $31.15 | $0.5933 | 24,185.0 | +1.64% |
| 2024-10-14 | $31.34 | $30.90 | $0.4399 | 28,311.0 | -0.13% |
| 2024-10-11 | $31.61 | $31.20 | $0.41 | 13,113.0 | +0.39% |
| 2024-10-10 | $31.10 | $30.23 | $0.87 | 29,679.0 | +2.85% |
| 2024-10-09 | $30.22 | $29.80 | $0.42 | 16,050.0 | -0.31% |
| 2024-10-08 | $30.35 | $29.94 | $0.41 | 8,333.0 | +0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.67 | $30.81 | $0.86 | 71,843.0 | -1.37% |
| 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% |
Sprott Gold Miners Etf 주식 (SGDM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.95 | $23.65 | $2.30 | 1,310,344.0 | +0.53% |
| 2022-11 | $24.82 | $19.63 | $5.19 | 1,130,322.0 | +16.79% |
| 2022-10 | $23.03 | $19.82 | $3.21 | 718,420.0 | -1.13% |
| 2022-09 | $22.46 | $18.85 | $3.61 | 941,187.0 | +3.04% |
| 2022-08 | $24.10 | $20.55 | $3.55 | 903,614.0 | -9.90% |
| 2022-07 | $25.12 | $21.38 | $3.74 | 745,443.0 | -5.41% |
| 2022-06 | $29.39 | $24.29 | $5.10 | 843,976.0 | -12.05% |
| 2022-05 | $31.46 | $26.04 | $5.42 | 682,055.0 | -8.57% |
| 2022-04 | $35.31 | $29.78 | $5.53 | 925,435.0 | -8.45% |
| 2022-03 | $34.28 | $29.98 | $4.30 | 1,206,812.0 | +10.18% |
| 2022-02 | $31.43 | $25.81 | $5.62 | 829,614.0 | +15.15% |
| 2022-01 | $28.27 | $25.01 | $3.26 | 534,462.0 | -4.93% |
1.06%
자본화:
|
볼륨(24시간):