Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
27.70
-0.03 (-0.12%)
Aug 14, 2025, 10:49 AM - Market open
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.77 | 27.92 | 27.59 | 27.78 | - | 0.17% | 9,705 |
| Aug 13, 2025 | 27.89 | 28.00 | 27.57 | 27.73 | 27.73 | 0.14% | 40,828 |
| Aug 12, 2025 | 27.49 | 27.69 | 27.25 | 27.69 | 27.69 | 0.76% | 43,176 |
| Aug 11, 2025 | 27.17 | 27.72 | 26.81 | 27.48 | 27.48 | 0.04% | 51,218 |
| Aug 8, 2025 | 27.68 | 27.80 | 27.40 | 27.47 | 27.47 | 0.44% | 71,596 |
| Aug 7, 2025 | 27.10 | 27.63 | 27.10 | 27.35 | 27.35 | 1.53% | 26,971 |
| Aug 6, 2025 | 26.40 | 26.94 | 26.37 | 26.94 | 26.94 | 2.55% | 21,516 |
| Aug 5, 2025 | 25.77 | 26.60 | 25.69 | 26.27 | 26.27 | 2.58% | 33,263 |
| Aug 4, 2025 | 25.00 | 25.61 | 25.00 | 25.61 | 25.61 | 3.99% | 40,613 |
| Aug 1, 2025 | 24.49 | 24.80 | 24.42 | 24.63 | 24.63 | 1.53% | 40,152 |
| Jul 31, 2025 | 24.50 | 24.53 | 24.16 | 24.26 | 24.26 | -1.09% | 30,651 |
| Jul 30, 2025 | 25.36 | 25.36 | 24.38 | 24.53 | 24.53 | -2.99% | 69,082 |
| Jul 29, 2025 | 24.87 | 25.42 | 24.87 | 25.28 | 25.28 | 0.64% | 11,194 |
| Jul 28, 2025 | 25.34 | 25.35 | 24.90 | 25.12 | 25.12 | -2.45% | 27,547 |
| Jul 25, 2025 | 25.26 | 25.77 | 25.26 | 25.75 | 25.75 | -0.27% | 23,199 |
| Jul 24, 2025 | 26.39 | 26.39 | 25.51 | 25.82 | 25.82 | -1.05% | 32,904 |
| Jul 23, 2025 | 26.69 | 26.69 | 25.88 | 26.10 | 26.10 | -1.19% | 39,256 |
| Jul 22, 2025 | 26.18 | 26.49 | 25.76 | 26.41 | 26.41 | 3.00% | 56,489 |
| Jul 21, 2025 | 25.60 | 25.85 | 25.01 | 25.64 | 25.64 | 3.05% | 74,675 |
| Jul 18, 2025 | 25.23 | 25.23 | 24.87 | 24.88 | 24.88 | 0.09% | 16,738 |
| Jul 17, 2025 | 24.94 | 24.94 | 24.45 | 24.86 | 24.86 | -1.41% | 24,048 |
| Jul 16, 2025 | 25.25 | 25.63 | 24.68 | 25.21 | 25.21 | 0.11% | 22,006 |
| Jul 15, 2025 | 25.39 | 25.40 | 24.83 | 25.19 | 25.19 | -1.25% | 38,500 |
| Jul 14, 2025 | 25.85 | 25.94 | 25.39 | 25.50 | 25.50 | -0.57% | 46,959 |
| Jul 11, 2025 | 25.25 | 25.77 | 25.25 | 25.65 | 25.65 | 2.32% | 44,091 |
| Jul 10, 2025 | 24.75 | 25.14 | 24.72 | 25.07 | 25.07 | 0.35% | 18,283 |
| Jul 9, 2025 | 24.70 | 25.01 | 24.47 | 24.98 | 24.98 | 1.06% | 21,034 |
| Jul 8, 2025 | 25.16 | 25.70 | 24.50 | 24.72 | 24.72 | -3.99% | 41,838 |
| Jul 7, 2025 | 25.32 | 25.75 | 25.01 | 25.75 | 25.75 | 1.56% | 29,219 |
| Jul 3, 2025 | 25.24 | 25.35 | 25.09 | 25.35 | 25.35 | 0.48% | 20,075 |
| Jul 2, 2025 | 25.21 | 25.26 | 24.93 | 25.23 | 25.23 | -0.07% | 28,472 |
| Jul 1, 2025 | 25.50 | 25.63 | 25.18 | 25.25 | 25.25 | -0.47% | 39,514 |
| Jun 30, 2025 | 24.93 | 25.44 | 24.57 | 25.37 | 25.37 | 3.44% | 32,467 |
| Jun 27, 2025 | 25.01 | 25.01 | 24.26 | 24.52 | 24.52 | -4.11% | 50,477 |
| Jun 26, 2025 | 25.59 | 25.73 | 25.14 | 25.57 | 25.57 | 1.58% | 16,648 |
| Jun 25, 2025 | 25.01 | 25.30 | 25.01 | 25.18 | 25.18 | -0.34% | 17,228 |
| Jun 24, 2025 | 25.50 | 25.51 | 24.85 | 25.26 | 25.26 | -2.41% | 38,959 |
| Jun 23, 2025 | 25.83 | 26.22 | 25.40 | 25.88 | 25.88 | 0.72% | 31,470 |
| Jun 20, 2025 | 26.15 | 26.27 | 25.66 | 25.70 | 25.70 | -1.39% | 22,256 |
| Jun 18, 2025 | 26.75 | 26.75 | 26.04 | 26.06 | 26.06 | -1.81% | 25,136 |
| Jun 17, 2025 | 26.47 | 26.59 | 26.26 | 26.54 | 26.54 | - | 22,911 |
| Jun 16, 2025 | 26.90 | 26.97 | 26.48 | 26.54 | 26.54 | -1.33% | 42,448 |
| Jun 13, 2025 | 26.87 | 27.11 | 26.80 | 26.90 | 26.90 | 1.13% | 35,329 |
| Jun 12, 2025 | 26.31 | 26.88 | 26.31 | 26.60 | 26.60 | 1.57% | 34,230 |
| Jun 11, 2025 | 26.09 | 26.27 | 26.08 | 26.19 | 26.19 | 0.15% | 18,882 |
| Jun 10, 2025 | 26.67 | 26.67 | 26.00 | 26.15 | 26.15 | -1.77% | 23,150 |
| Jun 9, 2025 | 26.81 | 26.83 | 26.39 | 26.62 | 26.62 | 0.04% | 41,196 |
| Jun 6, 2025 | 27.56 | 27.56 | 26.43 | 26.61 | 26.61 | -1.59% | 46,202 |
| Jun 5, 2025 | 27.58 | 27.68 | 26.89 | 27.04 | 27.04 | 0.78% | 58,083 |
| Jun 4, 2025 | 27.00 | 27.11 | 26.66 | 26.83 | 26.83 | 0.34% | 111,242 |