Sprott Active Gold & Silver Miners ETF GBUG
41.64 USD -0.26 (-0.62%)
Regular-session close
41.64 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.61 Day range 42.38
36.39 52-week range 58.17
- YTD
- -4.69%
- 1 year
- +8.78%
GBUG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.38 | 42.38 | 41.61 | 41.64 | -0.15 | -0.36% | 27,900 |
| Nov 12, 2026 | 42.07 | 42.67 | 41.66 | 41.79 | -2.04 | -4.65% | 19,800 |
| Nov 11, 2026 | 44.54 | 44.54 | 43.83 | 43.83 | -0.81 | -1.81% | 15,800 |
| Nov 10, 2026 | 46.01 | 46.01 | 44.14 | 44.64 | -2.33 | -4.96% | 22,200 |
| Nov 9, 2026 | 45.50 | 47.18 | 45.50 | 46.97 | +2.40 | +5.38% | 25,500 |
| Nov 6, 2026 | 43.47 | 44.64 | 43.00 | 44.57 | +0.81 | +1.85% | 20,700 |
| Nov 5, 2026 | 44.75 | 45.00 | 42.42 | 43.76 | +0.36 | +0.83% | 32,300 |
| Nov 4, 2026 | 42.59 | 43.48 | 41.74 | 43.40 | +3.68 | +9.26% | 26,500 |
| Nov 3, 2026 | 40.26 | 40.26 | 39.67 | 39.72 | -0.79 | -1.95% | 14,400 |
| Nov 2, 2026 | 40.85 | 41.32 | 40.44 | 40.51 | +1.02 | +2.58% | 26,100 |
| Oct 30, 2026 | 40.51 | 40.51 | 39.00 | 39.49 | -2.21 | -5.30% | 48,800 |
| Oct 29, 2026 | 42.05 | 42.10 | 41.54 | 41.70 | -1.27 | -2.96% | 21,000 |
| Oct 28, 2026 | 42.38 | 42.97 | 42.21 | 42.97 | +0.15 | +0.35% | 11,100 |
| Oct 27, 2026 | 41.62 | 42.94 | 41.61 | 42.82 | +1.59 | +3.86% | 63,800 |
| Oct 26, 2026 | 41.00 | 41.54 | 40.40 | 41.23 | +0.15 | +0.37% | 55,500 |
| Oct 23, 2026 | 41.95 | 41.95 | 40.46 | 41.08 | -0.73 | -1.75% | 29,100 |
| Oct 22, 2026 | 43.60 | 43.60 | 41.75 | 41.81 | -2.75 | -6.17% | 37,900 |
| Oct 21, 2026 | 44.40 | 44.67 | 44.11 | 44.56 | +0.24 | +0.54% | 15,600 |
| Oct 20, 2026 | 44.00 | 45.48 | 44.00 | 44.32 | -0.20 | -0.45% | 11,800 |
| Oct 19, 2026 | 45.33 | 45.33 | 44.44 | 44.52 | -0.42 | -0.93% | 9,500 |
| Oct 16, 2026 | 44.58 | 46.09 | 44.45 | 44.94 | +0.06 | +0.13% | 25,300 |
| Oct 15, 2026 | 43.22 | 44.88 | 43.20 | 44.88 | +1.98 | +4.62% | 56,400 |
| Oct 14, 2026 | 43.76 | 44.13 | 42.58 | 42.90 | -2.44 | -5.38% | 44,100 |
| Oct 13, 2026 | 46.17 | 47.00 | 44.87 | 45.34 | -0.83 | -1.80% | 13,300 |
| Oct 12, 2026 | 46.22 | 46.22 | 45.98 | 46.17 | -0.42 | -0.90% | 8,100 |
| Oct 9, 2026 | 46.00 | 46.70 | 45.93 | 46.59 | +1.40 | +3.10% | 31,200 |
| Oct 8, 2026 | 45.10 | 45.30 | 44.68 | 45.19 | +0.52 | +1.16% | 22,300 |
| Oct 7, 2026 | 45.00 | 45.01 | 43.58 | 44.67 | -1.52 | -3.29% | 47,100 |
| Oct 6, 2026 | 46.39 | 46.41 | 45.43 | 46.19 | +0.16 | +0.35% | 12,600 |
| Oct 5, 2026 | 46.30 | 46.30 | 45.36 | 46.03 | -0.08 | -0.17% | 83,900 |
| Oct 2, 2026 | 46.32 | 46.53 | 45.59 | 46.11 | +0.26 | +0.57% | 17,300 |
| Oct 1, 2026 | 47.17 | 47.17 | 45.53 | 45.85 | -0.89 | -1.90% | 35,000 |
| Sep 30, 2026 | 47.37 | 47.65 | 46.66 | 46.74 | -0.63 | -1.33% | 12,000 |
| Sep 29, 2026 | 47.49 | 47.49 | 46.63 | 47.37 | +0.69 | +1.48% | 20,300 |
| Sep 28, 2026 | 46.71 | 47.40 | 46.32 | 46.68 | -2.41 | -4.91% | 29,500 |
| Sep 25, 2026 | 48.29 | 49.31 | 48.29 | 49.09 | +0.47 | +0.97% | 20,600 |
| Sep 24, 2026 | 48.14 | 49.00 | 47.89 | 48.62 | -0.52 | -1.06% | 17,100 |
| Sep 23, 2026 | 50.51 | 50.51 | 48.89 | 49.14 | -2.36 | -4.58% | 25,600 |
| Sep 22, 2026 | 49.35 | 51.79 | 49.35 | 51.50 | +2.05 | +4.15% | 32,200 |
| Sep 21, 2026 | 50.49 | 50.49 | 49.19 | 49.45 | -0.48 | -0.96% | 12,600 |
| Sep 18, 2026 | 49.41 | 50.04 | 49.03 | 49.93 | +0.45 | +0.91% | 52,000 |
| Sep 17, 2026 | 49.70 | 49.77 | 48.75 | 49.48 | +2.00 | +4.21% | 25,900 |
| Sep 16, 2026 | 49.96 | 49.96 | 47.03 | 47.48 | -0.84 | -1.74% | 21,100 |
| Sep 15, 2026 | 49.18 | 49.18 | 47.88 | 48.32 | -0.29 | -0.60% | 14,100 |
| Sep 14, 2026 | 48.27 | 49.36 | 48.06 | 48.61 | -1.72 | -3.42% | 33,800 |
| Sep 11, 2026 | 50.85 | 51.33 | 50.10 | 50.33 | +0.43 | +0.86% | 18,400 |
| Sep 10, 2026 | 50.28 | 50.80 | 49.34 | 49.90 | -1.76 | -3.41% | 49,900 |
| Sep 9, 2026 | 50.43 | 52.72 | 48.52 | 51.66 | +0.46 | +0.90% | 20,100 |
| Sep 8, 2026 | 50.98 | 51.82 | 50.98 | 51.20 | -0.38 | -0.74% | 23,600 |
| Sep 4, 2026 | 50.66 | 51.85 | 50.50 | 51.58 | -1.07 | -2.03% | 23,200 |
| Sep 3, 2026 | 52.04 | 52.76 | 51.55 | 52.65 | +1.86 | +3.66% | 30,300 |
| Sep 2, 2026 | 49.71 | 51.12 | 49.71 | 50.79 | +1.89 | +3.87% | 47,400 |
| Sep 1, 2026 | 49.01 | 50.63 | 48.15 | 48.90 | -2.32 | -4.53% | 43,700 |
| Aug 31, 2026 | 51.72 | 52.04 | 50.59 | 51.22 | -0.50 | -0.97% | 15,900 |
| Aug 28, 2026 | 54.50 | 54.50 | 51.10 | 51.72 | -2.07 | -3.85% | 66,000 |
| Aug 27, 2026 | 53.74 | 53.84 | 52.90 | 53.79 | +0.43 | +0.81% | 62,100 |
| Aug 26, 2026 | 53.92 | 53.92 | 53.11 | 53.36 | -1.56 | -2.84% | 47,100 |
| Aug 25, 2026 | 53.57 | 54.92 | 53.04 | 54.92 | +0.84 | +1.55% | 60,900 |
| Aug 24, 2026 | 54.00 | 54.23 | 53.35 | 54.08 | +0.77 | +1.44% | 70,500 |
| Aug 21, 2026 | 52.87 | 53.54 | 52.71 | 53.31 | +1.30 | +2.50% | 75,500 |
| Aug 20, 2026 | 50.80 | 52.15 | 50.70 | 52.01 | +1.24 | +2.44% | 44,500 |
| Aug 19, 2026 | 48.83 | 50.77 | 48.78 | 50.77 | +4.13 | +8.86% | 53,800 |
| Aug 18, 2026 | 48.51 | 48.51 | 46.64 | 46.64 | -2.18 | -4.47% | 44,200 |
| Aug 17, 2026 | 47.90 | 49.05 | 47.81 | 48.82 | +1.08 | +2.26% | 28,300 |
| Aug 14, 2026 | 48.01 | 48.08 | 47.46 | 47.74 | +0.78 | +1.66% | 11,300 |
65 days, newest first. Daily bars as drawn on the GBUG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.