Stockscreener 앱 받기
52.39
0.51%
-0.27
Sprott Junior Gold Miners Etf 주식 (SGDJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $53.50 | $52.27 | $1.23 | 22,642.0 | -0.51% |
| 2025-08-07 | $53.24 | $52.28 | $0.9631 | 33,645.0 | -0.19% |
| 2025-08-06 | $52.76 | $51.50 | $1.26 | 24,553.0 | +2.59% |
| 2025-08-05 | $51.52 | $49.56 | $1.96 | 26,495.0 | +2.22% |
| 2025-08-04 | $50.37 | $49.10 | $1.27 | 29,263.0 | +3.87% |
| 2025-08-01 | $48.55 | $47.88 | $0.675 | 20,638.0 | +1.91% |
| 2025-07-31 | $48.00 | $47.39 | $0.61 | 44,399.0 | -0.98% |
| 2025-07-30 | $49.38 | $47.75 | $1.63 | 18,894.0 | -3.36% |
| 2025-07-29 | $50.09 | $49.32 | $0.77 | 10,064.0 | -0.14% |
| 2025-07-28 | $50.62 | $49.51 | $1.11 | 20,266.0 | -3.08% |
| 2025-07-25 | $51.57 | $50.64 | $0.9294 | 18,195.0 | -1.61% |
| 2025-07-24 | $52.81 | $52.16 | $0.6499 | 7,065.0 | -1.01% |
| 2025-07-23 | $52.74 | $52.44 | $0.3039 | 11,915.0 | -1.44% |
| 2025-07-22 | $53.70 | $52.07 | $1.63 | 25,864.0 | +3.45% |
| 2025-07-21 | $51.91 | $50.61 | $1.30 | 23,927.0 | +2.44% |
| 2025-07-18 | $51.10 | $50.35 | $0.745 | 9,678.0 | +0.28% |
| 2025-07-17 | $50.47 | $49.26 | $1.21 | 18,727.0 | -0.59% |
| 2025-07-16 | $50.91 | $49.82 | $1.09 | 15,668.0 | +0.08% |
| 2025-07-15 | $51.28 | $50.12 | $1.16 | 24,962.0 | -1.25% |
| 2025-07-14 | $51.92 | $51.03 | $0.8873 | 22,439.0 | +0.33% |
Sprott Junior Gold Miners Etf 주식 (SGDJ) 연도별 가격 이력
이 심층 분석에서는 Sprott Junior Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGDJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Junior Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Junior Gold Miners Etf 주식 (SGDJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $53.50 | $47.88 | $5.62 | 179,878.0 | +10.23% |
| 2025-07 | $53.70 | $47.39 | $6.31 | 454,273.0 | -4.40% |
| 2025-06 | $53.43 | $48.00 | $5.43 | 785,348.0 | +1.22% |
| 2025-05 | $49.12 | $42.80 | $6.32 | 618,544.0 | +8.18% |
| 2025-04 | $48.87 | $37.12 | $11.75 | 743,709.0 | +6.81% |
| 2025-03 | $43.56 | $37.00 | $6.56 | 446,949.0 | +14.52% |
| 2025-02 | $40.50 | $36.29 | $4.21 | 451,886.0 | -0.05% |
| 2025-01 | $38.09 | $34.00 | $4.09 | 460,999.0 | +11.66% |
Sprott Junior Gold Miners Etf 주식 (SGDJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.38 | $32.54 | $8.84 | 359,076.0 | -12.28% |
| 2024-11 | $40.04 | $34.54 | $5.50 | 357,826.0 | -5.34% |
| 2024-10 | $42.49 | $35.97 | $6.52 | 423,697.0 | +7.33% |
| 2024-09 | $38.47 | $32.38 | $6.09 | 583,490.0 | +6.36% |
| 2024-08 | $36.64 | $29.44 | $7.20 | 486,392.0 | +4.56% |
| 2024-07 | $35.45 | $30.66 | $4.79 | 292,361.0 | +7.85% |
| 2024-06 | $35.04 | $30.28 | $4.76 | 404,622.0 | -10.84% |
| 2024-05 | $36.45 | $31.60 | $4.85 | 499,369.0 | +8.68% |
| 2024-04 | $34.95 | $31.04 | $3.91 | 862,777.0 | +1.24% |
| 2024-03 | $31.64 | $25.96 | $5.68 | 632,118.0 | +19.97% |
| 2024-02 | $27.80 | $25.10 | $2.70 | 379,796.0 | -3.25% |
| 2024-01 | $29.55 | $26.30 | $3.25 | 395,112.0 | -7.99% |
Sprott Junior Gold Miners Etf 주식 (SGDJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.39 | $27.54 | $3.85 | 482,080.0 | -2.39% |
| 2023-11 | $30.34 | $26.07 | $4.27 | 413,970.0 | +13.87% |
| 2023-10 | $28.48 | $24.07 | $4.41 | 308,803.0 | +3.28% |
| 2023-09 | $29.14 | $25.41 | $3.73 | 275,555.0 | -10.88% |
| 2023-08 | $29.85 | $26.23 | $3.62 | 256,185.0 | -3.36% |
| 2023-07 | $32.20 | $27.74 | $4.46 | 287,083.0 | +6.18% |
| 2023-06 | $31.55 | $27.00 | $4.55 | 406,720.0 | -6.22% |
| 2023-05 | $35.36 | $28.92 | $6.44 | 443,714.0 | -9.75% |
| 2023-04 | $37.35 | $32.72 | $4.63 | 556,066.0 | -1.02% |
| 2023-03 | $34.12 | $26.95 | $7.17 | 716,957.0 | +18.02% |
| 2023-02 | $32.85 | $26.56 | $6.29 | 588,908.0 | -11.71% |
| 2023-01 | $33.93 | $28.90 | $5.03 | 937,779.0 | +11.18% |
0.63%
0.02%
자본화:
|
볼륨(24시간):