Dark

GBUG
Sprott Active Gold & Silver Miners ETF
stock NASDAQ ETF

Market Open

Aug 11, 2026 10:12:13 AM EDT

47.74USD-0.769%(-0.37)25,153

46.34Bid 49.41Ask 3.07Spread

Pre-market

0.00USD-100.000%(-47.54)0

After-hours

Aug 10, 2026 4:20:30 PM EDT

47.92USD-0.395%(-0.19)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	47.7400	47.7400	47.7400	47.7400	-0.769%	25,153	0.000%
2026-08-10	47.2700	48.1100	46.8100	48.1100	+1.199%	54,701	-0.769%
2026-08-07	47.5800	47.5800	47.3500	47.5400	+6.952%	54,950	+0.421%
2026-08-06	44.4500	44.4500	44.4500	44.4500	-0.112%	39,890	+7.402%
2026-08-05	44.5000	44.5000	44.5000	44.5000	+7.100%	55,994	+7.281%
2026-08-04	41.0500	41.5500	41.0500	41.5500	+4.660%	26,659	+14.898%
2026-08-03	39.3000	39.7000	39.2700	39.7000	+2.083%	20,069	+20.252%
2026-07-31	38.8800	38.8900	38.8800	38.8900	-3.017%	21,381	+22.756%
2026-07-30	39.8100	40.1000	39.8100	40.1000	+3.591%	19,847	+19.052%
2026-07-29	38.2900	38.7100	38.2900	38.7100	-2.518%	30,149	+23.327%
2026-07-27	39.8700	39.8700	38.9100	39.7100	+0.379%	38,216	+20.222%
2026-07-24	39.5600	39.5600	39.5600	39.5600	+2.249%	12,967	+20.677%
2026-07-23	39.1600	39.1600	38.6900	38.6900	-3.612%	25,692	+23.391%
2026-07-22	40.5400	40.9100	40.1400	40.1400	+5.437%	37,247	+18.934%
2026-07-21	37.9800	38.0700	37.9800	38.0700	+3.597%	31,626	+25.401%
2026-07-17	36.7400	36.7480	36.7400	36.7480	+0.005%	39,708	+29.912%
2026-07-16	36.6400	36.7460	36.6400	36.7460	-3.957%	25,431	+29.919%
2026-07-15	38.6400	38.6400	38.2600	38.2600	-1.696%	28,934	+24.778%
2026-07-14	38.9200	38.9200	38.9200	38.9200	+1.486%	15,609	+22.662%
2026-07-13	38.2900	38.3500	38.2900	38.3500	-2.293%	27,053	+24.485%
2026-07-09	38.7300	39.3400	38.7300	39.2500	+3.371%	25,721	+21.631%
2026-07-08	37.9700	37.9700	37.9700	37.9700	-3.162%	16,007	+25.731%
2026-07-07	40.9300	40.9300	39.2100	39.2100	-4.853%	21,660	+21.755%
2026-07-06	41.6100	41.6100	41.0100	41.2100	+1.728%	36,940	+15.846%
2026-07-02	40.5100	40.5100	40.5100	40.5100	+1.758%	25,700	+17.847%
2026-07-01	39.8100	39.8100	39.8100	39.8100	+2.129%	20,521	+19.920%
2026-06-30	39.0100	39.0100	38.9800	38.9800	-0.230%	28,435	+22.473%
2026-06-29	38.6900	39.1000	38.5100	39.0700	+1.270%	25,427	+22.191%
2026-06-25	37.9100	38.9200	37.9100	38.5800	+2.199%	34,251	+23.743%
2026-06-24	38.0300	38.2200	37.3500	37.7500	-4.575%	42,460	+26.464%
2026-06-23	39.3900	39.9000	39.3900	39.5600	-3.841%	51,499	+20.677%
2026-06-22	41.4700	41.4700	41.1400	41.1400	-4.181%	31,816	+16.043%
2026-06-17	44.9900	44.9900	42.9350	42.9350	-2.598%	34,051	+11.191%
2026-06-16	43.8400	44.3100	43.8400	44.0800	+1.872%	26,612	+8.303%
2026-06-15	43.2600	43.2700	43.2600	43.2700	+7.476%	28,996	+10.330%
2026-06-12	39.5700	40.2600	39.3700	40.2600	+2.914%	33,554	+18.579%
2026-06-11	37.6300	39.1200	37.6300	39.1200	+6.074%	35,727	+22.035%
2026-06-10	37.3300	37.9700	36.8800	36.8800	-6.301%	81,482	+29.447%
2026-06-08	39.6300	39.7100	39.2900	39.3600	+1.105%	26,444	+21.291%
2026-06-05	41.3200	41.3200	38.9300	38.9300	-9.696%	94,453	+22.630%
2026-06-04	43.5100	43.5100	43.1000	43.1100	+1.316%	33,578	+10.740%
2026-06-03	42.5500	42.5500	42.5500	42.5500	-3.929%	22,357	+12.197%
2026-06-02	44.2800	44.2900	44.2800	44.2900	+1.933%	30,827	+7.790%
2026-06-01	43.1800	43.5900	43.1400	43.4500	-3.723%	29,711	+9.873%
2026-05-29	43.6700	45.1300	43.6700	45.1300	+3.343%	18,943	+5.783%
2026-05-28	42.0600	43.9000	42.0600	43.6700	+1.747%	31,673	+9.320%
2026-05-27	43.5600	43.5600	42.9200	42.9200	-3.355%	19,867	+11.230%
2026-05-26	44.4100	44.4100	44.4100	44.4100	+4.371%	41,935	+7.498%
2026-05-22	42.5800	42.5800	42.5500	42.5500	-0.421%	18,417	+12.197%
2026-05-21	42.0900	43.4200	42.0900	42.7300	-0.996%	25,532	+11.725%
2026-05-20	43.2200	43.3700	43.1600	43.1600	+2.251%	54,506	+10.612%
2026-05-19	42.7800	42.8200	41.9200	42.2100	-4.286%	47,695	+13.101%
2026-05-18	44.2200	44.2400	44.1000	44.1000	-0.586%	31,846	+8.254%
2026-05-15	44.4700	44.6600	44.0100	44.3600	-7.216%	74,005	+7.619%
2026-05-14	47.6400	47.9700	47.6400	47.8100	-1.484%	43,647	-0.146%
2026-05-13	48.8200	48.8200	48.5300	48.5300	+0.021%	34,000	-1.628%
2026-05-12	48.4700	48.5200	47.0500	48.5200	+0.103%	43,104	-1.608%
2026-05-11	48.8400	48.9600	48.1000	48.4700	+2.865%	57,491	-1.506%
2026-05-08	46.4800	47.4400	46.4800	47.1200	+2.457%	48,921	+1.316%
2026-05-07	47.6500	47.8700	45.9500	45.9900	+0.152%	70,698	+3.805%
2026-05-06	46.1500	46.1500	45.9100	45.9200	+6.247%	55,260	+3.963%
2026-05-05	43.2200	43.2200	43.2200	43.2200	+1.384%	38,992	+10.458%
2026-05-04	43.1100	43.2300	42.6100	42.6300	-2.023%	38,759	+11.987%
2026-05-01	44.0200	44.0600	43.5100	43.5100	-1.046%	42,489	+9.722%
2026-04-30	43.8900	44.1900	43.6600	43.9700	+2.327%	57,062	+8.574%
2026-04-29	43.2800	43.2800	42.8600	42.9700	-3.221%	59,630	+11.101%
2026-04-28	44.7200	45.0400	44.1500	44.4000	-4.290%	68,993	+7.523%
2026-04-27	46.4800	46.4800	46.1000	46.3900	-0.982%	45,384	+2.910%
2026-04-24	46.6000	46.9100	46.6000	46.8500	+1.057%	35,939	+1.900%
2026-04-23	47.2100	47.2100	46.0300	46.3600	-2.462%	42,579	+2.977%
2026-04-22	47.3600	47.6700	47.3600	47.5300	+1.571%	54,426	+0.442%
2026-04-21	49.3300	49.3300	46.7950	46.7950	-6.241%	104,134	+2.019%
2026-04-20	49.4800	49.9600	49.4800	49.9100	-1.597%	57,560	-4.348%
2026-04-17	50.4700	50.7200	50.4700	50.7200	+3.320%	60,913	-5.875%
2026-04-16	49.2300	49.3400	48.9800	49.0900	-0.081%	47,063	-2.750%
2026-04-15	49.1400	49.2200	49.0500	49.1300	-2.345%	51,513	-2.829%
2026-04-14	50.3700	50.4000	49.9100	50.3100	+2.007%	57,470	-5.108%
2026-04-13	48.6000	49.3500	48.4400	49.3200	+0.162%	27,442	-3.204%
2026-04-10	49.3300	49.4800	49.2400	49.2400	+1.109%	27,257	-3.046%
2026-04-09	48.7900	48.8814	48.1800	48.7000	+0.288%	48,183	-1.971%
2026-04-08	49.6400	49.6400	47.7800	48.5600	+3.100%	76,559	-1.689%
2026-04-07	45.6900	47.1300	45.6900	47.1000	+1.509%	60,504	+1.359%
2026-04-06	46.5800	46.6300	46.4000	46.4000	-0.451%	82,361	+2.888%
2026-04-02	46.0900	46.6900	46.0400	46.6100	-2.469%	76,662	+2.424%
2026-04-01	46.8200	48.4900	46.8200	47.7900	+4.987%	110,860	-0.105%
2026-03-31	43.7400	45.5200	43.7400	45.5200	+7.842%	103,852	+4.877%
2026-03-30	42.7800	42.7800	42.2100	42.2100	-0.071%	97,549	+13.101%
2026-03-27	40.7000	42.6400	40.7000	42.2400	+3.963%	63,990	+13.021%
2026-03-26	40.6100	40.6900	40.6100	40.6300	-5.709%	61,772	+17.499%
2026-03-25	43.4300	43.4300	42.7600	43.0900	+3.982%	92,905	+10.791%
2026-03-24	40.3900	41.6500	40.3900	41.4400	+0.024%	88,361	+15.203%
2026-03-23	40.9800	41.5000	40.9800	41.4300	+4.860%	177,959	+15.231%
2026-03-20	41.2200	41.2200	39.2800	39.5100	-4.148%	152,001	+20.830%
2026-03-19	40.0600	41.3400	39.6700	41.2200	-6.062%	229,232	+15.818%
2026-03-18	45.3700	45.3700	43.8500	43.8800	-7.563%	214,752	+8.797%
2026-03-17	48.3200	48.5300	47.4700	47.4700	-0.273%	71,899	+0.569%
2026-03-16	47.9300	48.3500	46.9900	47.6000	+1.840%	87,818	+0.294%
2026-03-13	49.2100	49.2100	46.5800	46.7400	-6.557%	176,656	+2.139%
2026-03-12	50.7200	50.7200	49.8600	50.0200	-2.114%	113,497	-4.558%
2026-03-11	51.7900	51.7900	50.6900	51.1000	-2.406%	66,954	-6.575%
2026-03-10	52.5800	53.1600	52.3100	52.3600	+2.126%	83,602	-8.824%
2026-03-09	48.3900	51.3400	48.3900	51.2700	+0.176%	88,239	-6.885%
2026-03-06	51.4700	51.6400	50.9900	51.1800	-0.292%	126,300	-6.721%
2026-03-05	52.4200	52.4200	50.5000	51.3300	-4.431%	211,638	-6.994%
2026-03-04	54.1300	54.1300	52.9100	53.7100	+1.531%	66,254	-11.115%
2026-03-03	52.5400	53.1600	52.2300	52.9000	-8.604%	247,844	-9.754%
2026-03-02	58.1200	58.1200	56.7300	57.8800	-0.652%	226,332	-17.519%
2026-02-27	57.5800	58.2600	57.4200	58.2600	+3.133%	124,338	-18.057%
2026-02-26	54.5800	56.4900	54.5800	56.4900	+1.931%	90,735	-15.489%
2026-02-25	55.3900	56.0100	55.3900	55.4200	+0.453%	46,562	-13.858%
2026-02-24	53.2600	55.1700	53.2600	55.1700	+1.341%	91,250	-13.467%
2026-02-23	54.0300	54.4400	53.8600	54.4400	+3.774%	111,920	-12.307%
2026-02-20	50.9100	52.5200	50.9100	52.4600	+1.352%	64,584	-8.997%
2026-02-19	51.4000	51.8850	51.4000	51.7600	+2.091%	83,274	-7.767%
2026-02-18	50.6300	50.7300	50.6300	50.7000	+2.404%	69,023	-5.838%
2026-02-17	48.1300	49.5100	48.1300	49.5100	-4.050%	78,219	-3.575%
2026-02-13	50.0700	51.6000	50.0700	51.6000	+6.107%	87,769	-7.481%
2026-02-12	50.1600	50.5200	48.6300	48.6300	-7.828%	138,115	-1.830%
2026-02-11	52.1400	52.8800	52.1400	52.7600	+3.289%	124,031	-9.515%
2026-02-10	50.7800	51.3400	50.6100	51.0800	+0.137%	92,073	-6.539%
2026-02-09	50.2000	51.0100	50.2000	51.0100	+6.028%	137,731	-6.411%
2026-02-06	47.3100	48.1100	47.3100	48.1100	+5.620%	74,426	-0.769%
2026-02-05	46.2500	46.3200	45.5200	45.5500	-6.583%	249,238	+4.808%
2026-02-04	48.3500	48.7650	47.6800	48.7600	-0.793%	132,705	-2.092%
2026-02-03	48.6900	49.1700	47.9300	49.1500	+5.927%	171,100	-2.869%
2026-02-02	47.0400	47.0400	45.9600	46.4000	-0.258%	199,634	+2.888%
2026-01-30	50.1000	50.1100	46.4200	46.5200	-13.788%	510,236	+2.623%
2026-01-29	56.0600	56.0600	52.2300	53.9600	-4.631%	396,496	-11.527%
2026-01-28	55.4300	56.5800	55.2900	56.5800	+2.873%	187,785	-15.624%
2026-01-27	54.5900	55.0000	53.0800	55.0000	+1.401%	191,463	-13.200%
2026-01-26	55.5000	56.6400	54.2400	54.2400	+0.407%	328,551	-11.984%
2026-01-23	53.1200	54.3000	53.1200	54.0200	+2.137%	222,948	-11.625%
2026-01-22	51.3300	53.1500	51.2700	52.8900	+4.753%	160,531	-9.737%
2026-01-21	52.1600	52.2600	50.2000	50.4900	-1.560%	310,605	-5.447%
2026-01-20	50.3600	51.3450	50.2600	51.2900	+7.189%	244,812	-6.921%
2026-01-16	47.6100	47.9000	46.5400	47.8500	-0.167%	83,151	-0.230%
2026-01-15	47.1700	48.0400	47.1700	47.9300	+0.209%	98,902	-0.396%
2026-01-14	47.7300	47.9400	47.4100	47.8300	+1.035%	86,699	-0.188%
2026-01-13	48.0500	48.0500	47.3400	47.3400	-0.546%	109,443	+0.845%
2026-01-12	47.1900	47.7300	47.1900	47.6000	+4.066%	125,530	+0.294%
2026-01-09	46.0600	46.0600	45.7400	45.7400	+0.417%	72,554	+4.373%
2026-01-08	45.5500	45.5500	45.5500	45.5500	-0.241%	46,895	+4.808%
2026-01-07	44.3900	45.6600	44.3900	45.6600	-0.219%	59,180	+4.555%
2026-01-06	45.2100	46.1600	45.2100	45.7600	+2.486%	120,916	+4.327%
2026-01-05	45.1200	45.1200	44.6000	44.6500	+3.596%	156,168	+6.920%
2026-01-02	43.8900	44.1000	42.1800	43.1000	-2.045%	122,249	+10.766%
2025-12-30	44.1600	44.4500	44.0000	44.0000	+1.359%	92,065	+8.500%
2025-12-29	43.9700	44.0600	43.1900	43.4100	-6.141%	198,989	+9.975%
2025-12-26	45.8900	46.3300	45.8900	46.2500	+2.778%	115,729	+3.222%
2025-12-24	45.0000	45.0000	45.0000	45.0000	-1.510%	32,114	+6.089%
2025-12-23	45.5600	45.6900	45.1600	45.6900	+0.153%	82,859	+4.487%
2025-12-22	45.4500	46.1200	45.4500	45.6200	+3.635%	96,762	+4.647%
2025-12-19	44.1800	44.1800	44.0200	44.0200	+2.850%	61,573	+8.451%
2025-12-18	43.0400	43.0400	42.8000	42.8000	-1.428%	65,841	+11.542%
2025-12-17	43.3400	43.4712	43.2600	43.4200	+1.141%	76,905	+9.949%
2025-12-16	43.5000	43.5000	42.7000	42.9300	+0.445%	38,426	+11.204%
2025-12-15	44.2000	44.2000	42.6200	42.7400	-1.747%	72,057	+11.699%
2025-12-12	44.5100	44.5100	42.7200	43.5000	-0.229%	95,931	+9.747%
2025-12-11	42.2100	43.9500	42.2100	43.6000	+4.107%	103,297	+9.495%
2025-12-10	41.2900	42.1900	41.2900	41.8800	+1.650%	37,967	+13.992%
2025-12-09	41.0200	41.2000	41.0200	41.2000	+2.820%	69,167	+15.874%
2025-12-08	40.0700	40.0700	40.0700	40.0700	-1.330%	41,229	+19.142%
2025-12-05	40.7700	40.7700	40.6100	40.6100	-0.246%	55,328	+17.557%
2025-12-04	40.7100	40.7100	40.7100	40.7100	+1.269%	26,768	+17.268%
2025-12-03	40.8100	40.9100	40.2000	40.2000	-1.204%	57,913	+18.756%
2025-12-02	39.8900	40.7300	39.8900	40.6900	-1.118%	45,205	+17.326%
2025-12-01	41.3800	41.4300	41.0700	41.1500	+2.593%	90,173	+16.015%
2025-11-26	39.2100	40.2136	39.2100	40.1100	+4.209%	60,595	+19.023%
2025-11-25	38.6700	38.6700	38.4900	38.4900	+0.891%	77,452	+24.032%
2025-11-24	38.2600	38.4900	38.1500	38.1500	+4.865%	36,818	+25.138%
2025-11-21	36.3550	36.3800	36.3550	36.3800	+0.027%	33,185	+31.226%
2025-11-20	36.3700	36.3700	36.3700	36.3700	-3.194%	37,533	+31.262%
2025-11-19	38.5600	38.5600	37.5700	37.5700	-0.949%	34,161	+27.069%
2025-11-18	37.3800	38.0700	37.3500	37.9300	+0.797%	52,412	+25.863%
2025-11-17	37.4500	37.6300	37.4500	37.6300	-0.529%	56,876	+26.867%
2025-11-14	36.6400	37.8300	36.4900	37.8300	-0.813%	54,072	+26.196%
2025-11-13	39.0700	39.0700	38.1400	38.1400	-3.223%	60,214	+25.170%
2025-11-12	38.3300	39.4350	38.3300	39.4100	+4.314%	143,305	+21.137%
2025-11-11	37.5900	37.8800	37.5900	37.7800	+0.013%	85,082	+26.363%
2025-11-10	37.4800	37.8100	37.4800	37.7750	+4.872%	183,019	+26.380%
2025-11-07	35.6100	36.0300	35.6100	36.0200	+1.982%	41,011	+32.537%
2025-11-06	35.7400	35.7400	35.3200	35.3200	+0.598%	44,556	+35.164%
2025-11-05	34.7900	35.1100	34.7900	35.1100	+3.356%	65,069	+35.973%
2025-11-04	34.7400	34.7400	33.9700	33.9700	-4.418%	145,152	+40.536%
2025-11-03	35.5500	35.6200	35.5400	35.5400	-1.442%	87,911	+34.328%
2025-10-31	36.0600	36.0600	36.0600	36.0600	-0.359%	31,080	+32.390%
2025-10-30	35.5500	36.3300	35.4800	36.1900	+2.318%	110,503	+31.915%
2025-10-29	36.2500	36.3600	35.3700	35.3700	-0.310%	64,790	+34.973%
2025-10-28	34.6200	35.5600	34.6200	35.4800	+1.169%	85,342	+34.555%
2025-10-27	35.3000	35.3000	34.1500	35.0700	-3.228%	109,031	+36.128%
2025-10-24	36.6700	36.6700	36.2400	36.2400	-1.415%	61,627	+31.733%
2025-10-23	36.7400	37.0100	36.7400	36.7600	+0.989%	48,308	+29.869%
2025-10-22	36.2900	36.4000	35.5300	36.4000	+0.442%	134,862	+31.154%
2025-10-21	37.6200	37.6200	36.2400	36.2400	-9.985%	143,738	+31.733%
2025-10-20	40.3700	40.4000	40.2600	40.2600	+3.178%	83,468	+18.579%
2025-10-17	40.8400	40.8400	39.0200	39.0200	-7.711%	135,556	+22.348%
2025-10-16	41.4600	42.4100	41.4600	42.2800	+2.846%	113,271	+12.914%
2025-10-15	40.5600	41.1100	40.5600	41.1100	+4.340%	109,171	+16.127%
2025-10-14	39.5900	39.7300	39.3237	39.4000	-0.455%	49,072	+21.168%
2025-10-13	39.5400	39.6000	39.5400	39.5800	+4.378%	120,078	+20.616%
2025-10-10	37.9100	37.9200	37.6900	37.9200	+0.238%	82,053	+25.897%
2025-10-09	39.7900	39.7900	37.7800	37.8300	-4.830%	109,385	+26.196%
2025-10-08	39.4900	39.8050	39.2200	39.7500	+3.462%	126,383	+20.101%
2025-10-07	38.7000	38.7000	38.1800	38.4200	-1.890%	114,426	+24.258%
2025-10-06	39.1800	39.5200	39.1600	39.1600	+2.890%	100,870	+21.910%
2025-10-03	37.8500	38.0970	37.8500	38.0600	+0.608%	74,262	+25.434%
2025-10-02	37.3800	37.8300	37.3800	37.8300	-0.185%	93,731	+26.196%
2025-10-01	37.9500	37.9500	37.8600	37.9000	+1.473%	81,108	+25.963%
2025-09-30	37.4200	37.4200	37.3500	37.3500	+0.242%	78,436	+27.818%
2025-09-29	37.3400	37.6200	37.1600	37.2600	+2.278%	111,251	+28.127%
2025-09-26	35.8500	36.4300	35.8500	36.4300	+3.026%	87,340	+31.046%
2025-09-25	35.4300	35.4900	35.2200	35.3600	+0.341%	80,428	+35.011%
2025-09-24	35.3700	35.3700	35.2000	35.2400	-2.893%	68,254	+35.471%
2025-09-23	36.7900	36.7900	36.2900	36.2900	-0.275%	84,278	+31.551%
2025-09-22	36.2000	36.5734	36.2000	36.3900	+3.257%	133,718	+31.190%
2025-09-19	35.2601	35.2987	35.1600	35.2420	+4.607%	135,039	+35.463%
2025-09-18	33.6890	33.6900	33.6890	33.6900	+0.477%	37,234	+41.704%
2025-09-17	33.5300	33.5450	33.4050	33.5300	-0.945%	80,516	+42.380%
2025-09-16	34.0500	34.0500	33.8500	33.8500	-3.424%	96,321	+41.034%
2025-09-15	35.1098	35.1500	35.0500	35.0500	+1.565%	95,615	+36.205%
2025-09-12	34.4700	34.5100	34.4700	34.5100	+0.401%	78,217	+38.337%
2025-09-11	33.9500	34.4900	33.9500	34.3720	+1.994%	116,002	+38.892%
2025-09-10	33.5400	33.7500	33.4400	33.7000	+3.153%	91,959	+41.662%
2025-09-09	32.8000	32.8000	32.6000	32.6700	-1.329%	110,644	+46.128%
2025-09-08	33.1000	33.1800	32.9900	33.1100	+1.161%	94,640	+44.186%
2025-09-05	32.2600	32.7300	32.2600	32.7300	+3.576%	65,755	+45.860%
2025-09-04	31.6500	31.7600	31.5800	31.6000	-1.130%	113,843	+51.076%
2025-09-03	32.2000	32.2100	31.9610	31.9610	+0.852%	150,653	+49.370%
2025-09-02	30.9000	31.8700	30.9000	31.6910	+3.396%	145,862	+50.642%
2025-08-29	30.1600	30.8100	30.1600	30.6500	+3.373%	49,731	+55.759%
2025-08-28	29.7600	29.7900	29.6200	29.6500	-0.836%	45,207	+61.012%
2025-08-27	29.5600	29.9100	29.5300	29.9000	+1.597%	49,392	+59.666%
2025-08-26	29.4900	29.4900	29.4300	29.4300	+1.588%	38,433	+62.215%
2025-08-25	29.1000	29.1000	28.9650	28.9700	0.000%	55,999	+64.791%
2025-08-22	28.0000	28.9700	27.9600	28.9700	+2.585%	46,733	+64.791%
2025-08-21	27.9900	28.3300	27.9900	28.2400	+2.134%	53,789	+69.051%
2025-08-20	27.4400	27.7400	27.4400	27.6500	+2.067%	126,933	+72.658%
2025-08-19	27.2000	27.2000	27.0600	27.0900	-3.250%	41,298	+76.227%
2025-08-18	27.8200	28.0000	27.8200	28.0000	+0.179%	77,925	+70.500%
2025-08-15	28.0700	28.0700	27.9300	27.9500	+0.866%	41,645	+70.805%
2025-08-14	27.6200	27.7100	27.6100	27.7100	-0.072%	29,887	+72.284%
2025-08-13	27.6700	27.8200	27.6700	27.7300	+0.144%	40,828	+72.160%
2025-08-12	27.6700	27.6900	27.6468	27.6900	+1.095%	43,156	+72.409%
2025-08-11	27.3200	27.6600	27.3100	27.3900	-0.146%	51,209	+74.297%
2025-08-08	27.7700	27.7700	27.4300	27.4300	+0.476%	71,591	+74.043%
2025-08-07	27.4700	27.6000	27.3000	27.3000	+2.516%	26,929	+74.872%
2025-08-06	26.5400	26.6300	26.5400	26.6300	+1.486%	21,516	+79.271%
2025-08-05	26.2400	26.2400	26.2400	26.2400	+2.741%	33,263	+81.936%
2025-08-04	25.4800	25.5900	25.4800	25.5400	+3.611%	40,613	+86.922%
2025-08-01	24.6500	24.6500	24.6500	24.6500	+1.524%	40,152	+93.671%
2025-07-31	24.3600	24.3600	24.2400	24.2800	-1.301%	30,651	+96.623%
2025-07-30	24.6900	24.6900	24.3800	24.6000	-2.497%	69,082	+94.065%
2025-07-29	25.2400	25.2400	25.2300	25.2300	+0.880%	11,194	+89.219%
2025-07-28	25.0200	25.0600	24.9500	25.0100	-2.836%	27,547	+90.884%
2025-07-25	25.4800	25.7500	25.4800	25.7400	-0.426%	23,197	+85.470%
2025-07-24	25.9100	25.9500	25.8500	25.8500	-0.958%	32,904	+84.681%
2025-07-23	26.6000	26.6000	26.1000	26.1000	-1.361%	14,501	+82.912%
2025-07-22	25.8700	26.4600	25.8700	26.4600	+3.078%	56,489	+80.423%
2025-07-21	25.6400	25.6700	25.6400	25.6700	+3.010%	74,669	+85.976%
2025-07-18	24.9200	24.9200	24.9200	24.9200	+0.274%	16,738	+91.573%
2025-07-17	24.6800	24.9000	24.6800	24.8520	-1.146%	24,048	+92.097%
2025-07-16	25.0100	25.1800	25.0100	25.1400	-0.396%	22,006	+89.897%
2025-07-15	24.8500	25.2400	24.8500	25.2400	-0.630%	38,499	+89.144%
2025-07-14	25.9600	25.9600	25.4000	25.4000	-0.820%	46,959	+87.953%
2025-07-11	25.7600	25.7600	25.6000	25.6100	+2.276%	43,940	+86.412%
2025-07-10	25.0400	25.0400	25.0400	25.0400	+0.120%	18,283	+90.655%
2025-07-09	24.6500	25.0100	24.6500	25.0100	+1.132%	21,034	+90.884%
2025-07-08	24.8000	24.8000	24.7000	24.7300	-3.737%	41,835	+93.045%
2025-07-07	25.5000	25.6900	25.5000	25.6900	+1.702%	29,219	+85.831%
2025-07-03	25.1900	25.2600	25.1900	25.2600	+0.040%	20,075	+88.994%
2025-07-02	25.0950	25.2500	25.0950	25.2500	+0.079%	28,472	+89.069%
2025-07-01	25.2200	25.2500	25.2200	25.2300	-0.697%	39,514	+89.219%
2025-06-30	25.4070	25.4070	25.4070	25.4070	+3.829%	32,467	+87.901%
2025-06-27	24.9700	24.9700	24.2700	24.4700	-4.823%	49,477	+95.096%
2025-06-26	25.5900	25.7100	25.4900	25.7100	+2.024%	16,644	+85.687%
2025-06-25	25.1500	25.2000	25.1500	25.2000	-0.198%	17,223	+89.444%
2025-06-24	25.2700	25.2700	25.2500	25.2500	-2.498%	38,959	+89.069%
2025-06-23	25.9800	26.0000	25.8902	25.8970	+0.912%	31,349	+84.346%
2025-06-20	25.8700	25.8700	25.6630	25.6630	-1.523%	22,256	+86.027%
2025-06-18	26.0650	26.0900	26.0600	26.0600	-1.837%	25,136	+83.193%
2025-06-17	26.5900	26.5900	26.5450	26.5478	+0.105%	22,093	+79.827%
2025-06-16	26.9600	26.9600	26.5200	26.5200	-1.413%	42,448	+80.015%
2025-06-13	27.0100	27.0100	26.9000	26.9000	+0.862%	35,329	+77.472%
2025-06-12	26.5800	26.6900	26.5800	26.6700	+1.639%	34,230	+79.003%
2025-06-11	26.2000	26.2400	26.2000	26.2400	+0.344%	18,882	+81.936%
2025-06-10	26.5900	26.6700	26.0600	26.1500	-1.507%	23,117	+82.562%
2025-06-09	26.7400	26.7500	26.5501	26.5501	+0.000%	41,196	+79.811%
2025-06-06	26.6100	26.6100	26.5100	26.5500	-1.484%	45,719	+79.812%
2025-06-05	27.4700	27.4700	26.8900	26.9500	+0.447%	57,544	+77.143%
2025-06-04	26.9800	26.9800	26.8000	26.8300	+0.337%	111,196	+77.935%
2025-06-03	26.3500	26.7600	26.3500	26.7400	+0.640%	38,654	+78.534%
2025-06-02	26.6300	26.6500	26.5700	26.5700	+5.228%	60,757	+79.676%
2025-05-30	25.1900	25.2500	25.1900	25.2500	+1.202%	26,633	+89.069%
2025-05-29	25.0800	25.1700	24.9500	24.9500	-0.677%	59,959	+91.343%
2025-05-28	25.1200	25.1200	25.1200	25.1200	+0.601%	16,678	+90.048%
2025-05-27	24.9700	24.9700	24.9700	24.9700	0.000%	33,842	+91.189%
2025-05-23	24.9700	24.9700	24.9700	24.9700	+2.842%	42,070	+91.189%
2025-05-22	24.7000	24.7000	24.2800	24.2800	-1.581%	40,065	+96.623%
2025-05-21	24.3300	24.6700	24.3300	24.6700	+2.877%	34,450	+93.514%
2025-05-20	23.7100	23.9800	23.7100	23.9800	+2.479%	28,969	+99.083%
2025-05-19	23.4000	23.4000	23.4000	23.4000	+3.220%	25,203	+104.017%
2025-05-16	22.5700	22.6700	22.5700	22.6700	-0.439%	18,309	+110.587%
2025-05-15	22.7600	22.8150	22.7600	22.7700	+1.834%	36,020	+109.662%
2025-05-14	22.3800	22.3800	22.3600	22.3600	-2.867%	43,702	+113.506%
2025-05-13	23.0550	23.0550	23.0200	23.0200	+0.218%	47,538	+107.385%
2025-05-12	23.5100	23.5100	22.9400	22.9700	-7.751%	110,528	+107.836%
2025-05-09	24.8800	24.9000	24.8800	24.9000	+3.664%	32,132	+91.727%
2025-05-08	24.0400	24.0400	24.0200	24.0200	-0.621%	42,542	+98.751%
2025-05-07	24.1800	24.1800	24.1700	24.1700	-1.468%	40,088	+97.518%
2025-05-06	23.8300	24.5300	23.8300	24.5300	+4.829%	36,050	+94.619%
2025-05-05	23.1500	23.4300	23.1500	23.4000	+3.632%	30,731	+104.017%
2025-05-02	22.5800	22.5800	22.5800	22.5800	-0.747%	8,751	+111.426%
2025-05-01	22.6600	22.7500	22.6600	22.7500	-3.026%	22,142	+109.846%
2025-04-30	23.5000	23.5000	23.4600	23.4600	+0.860%	12,974	+103.495%
2025-04-29	23.2600	23.2600	23.2600	23.2600	-1.315%	13,081	+105.245%
2025-04-28	23.4000	23.5700	23.4000	23.5700	+0.594%	39,963	+102.546%
2025-04-25	23.4400	23.4400	23.4100	23.4309	-1.052%	23,649	+103.748%
2025-04-24	23.6700	23.8900	23.6700	23.6800	+1.326%	35,592	+101.605%
2025-04-23	22.9200	23.3900	22.9200	23.3700	-2.177%	51,666	+104.279%
2025-04-22	24.0500	24.0500	23.8600	23.8900	-3.162%	39,402	+99.833%
2025-04-21	24.9600	25.0300	24.3800	24.6700	+1.113%	70,872	+93.514%
2025-04-17	24.5300	24.5300	24.3600	24.3985	-1.738%	50,838	+95.668%
2025-04-16	24.9200	24.9200	24.7500	24.8300	+3.891%	93,381	+92.267%
2025-04-15	23.9300	23.9300	23.8395	23.9000	+0.589%	58,471	+99.749%
2025-04-14	23.6900	23.8000	23.6900	23.7600	+1.843%	79,786	+100.926%
2025-04-11	23.4600	23.4600	23.3100	23.3300	+4.619%	77,634	+104.629%
2025-04-10	21.6400	22.3000	21.6400	22.3000	+4.499%	84,125	+114.081%
2025-04-09	20.6700	21.3400	20.6300	21.3400	+8.822%	37,565	+123.711%
2025-04-08	19.5900	19.6100	19.5900	19.6100	-0.102%	19,764	+143.447%
2025-04-07	19.5900	19.6300	19.5900	19.6300	-0.203%	27,588	+143.199%
2025-04-04	19.9700	19.9700	19.6700	19.6700	-8.851%	106,865	+142.705%
2025-04-03	21.9500	21.9500	21.5800	21.5800	-0.046%	26,691	+121.223%
2025-04-02	21.5800	21.6400	21.5800	21.5900	+0.232%	35,230	+121.121%
2025-04-01	21.6500	21.6500	21.5400	21.5400	-0.737%	30,740	+121.634%
2025-03-31	21.6300	21.7000	21.4200	21.7000	-0.092%	91,109	+120.000%
2025-03-28	21.7700	21.7700	21.6593	21.7200	-0.777%	83,803	+119.797%
2025-03-27	21.7400	21.8999	21.7400	21.8900	+1.578%	76,968	+118.090%
2025-03-26	21.5500	21.5500	21.5500	21.5500	-0.139%	21,828	+121.531%
2025-03-25	21.5800	21.5800	21.5800	21.5800	+1.840%	42,238	+121.223%
2025-03-24	21.1800	21.2000	21.1800	21.1900	0.000%	25,335	+125.295%
2025-03-21	21.1500	21.1966	21.1500	21.1900	-1.488%	55,489	+125.295%
2025-03-20	21.5100	21.5100	21.5100	21.5100	+1.558%	29,087	+121.943%
2025-03-19	21.1800	21.1800	21.1800	21.1800	-1.420%	36,728	+125.401%
2025-03-18	21.6500	21.6500	21.4850	21.4850	+0.491%	110,600	+122.202%
2025-03-17	21.3800	21.3900	21.3500	21.3800	+3.435%	52,111	+123.293%
2025-03-14	20.6700	20.6700	20.6500	20.6700	+1.125%	38,282	+130.963%
2025-03-13	20.4700	20.4700	20.3400	20.4400	+2.972%	61,370	+133.562%
2025-03-12	19.8900	19.8900	19.8500	19.8500	+6.093%	153,855	+140.504%
2025-03-10	18.7000	18.7100	18.6800	18.7100	-4.443%	53,925	+155.158%
2025-03-07	19.6140	19.6140	19.5800	19.5800	+0.385%	42,520	+143.820%
2025-03-06	19.7900	19.7900	19.5050	19.5050	-1.589%	30,073	+144.758%
2025-03-05	19.5700	19.8300	19.5700	19.8200	+6.160%	53,835	+140.868%
2025-03-04	18.8600	18.8600	18.6700	18.6700	-0.963%	8,730	+155.704%
2025-03-03	19.2600	19.2600	18.8500	18.8516	-0.150%	109,937	+153.241%
2025-02-28	18.8800	18.8800	18.8800	18.8800	+0.787%	18,559	+152.860%
2025-02-27	19.0000	19.0000	18.7325	18.7325	-3.639%	123,069	+154.851%
2025-02-26	19.4700	19.4700	19.3900	19.4400	+2.128%	54,673	+145.576%
2025-02-25	19.2400	19.2400	18.9000	19.0350	-1.679%	35,557	+150.801%
2025-02-24	19.4000	19.4000	19.3600	19.3600	-0.921%	44,083	+146.591%
2025-02-21	19.6100	19.6100	19.5400	19.5400	-3.647%	81,249	+144.319%
2025-02-20	20.2700	20.2800	20.2700	20.2797	-31.477%	104,685	+135.408%
2022-12-14	29.7100	29.7100	29.5954	29.5954	-0.184%	257	+61.309%
2022-12-13	29.7600	29.7600	29.6499	29.6499	+1.750%	721	+61.012%
2022-12-12	29.1399	29.1399	29.1399	29.1399	-0.815%	137	+63.830%
2022-12-09	29.3793	29.3793	29.3793	29.3793	+0.413%	65	+62.495%
2022-12-08	29.3298	29.3298	29.2585	29.2585	+0.046%	640	+63.166%
2022-12-07	29.0201	29.2450	29.0201	29.2450	+0.914%	101	+63.242%
2022-12-06	28.9800	28.9800	28.9800	28.9800	+0.190%	57	+64.734%
2022-12-05	29.1400	29.1400	28.9249	28.9249	-1.716%	1,657	+65.048%
2022-12-02	29.4600	29.4900	29.4300	29.4300	-0.237%	2,584	+62.215%

.dark-mode .czC0gF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czC0gF{ color: #333333; background-color: white; border: 2px solid #333333; }GBUGSprott Active Gold & Silver Miners ETFstock NASDAQ ETF

GBUG
Sprott Active Gold & Silver Miners ETF
stock NASDAQ ETF