Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price39.02

Change-0.74 (-1.86%)

NASDAQ· Last Trade: Jul 28th, 5:10 PM EDT

Historical Prices For Sprott Active Gold & Silver Miners ETF (GBUG)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	39.40	39.99	38.93	39.76	38,216	39.76
7/24/2026	39.76	39.85	39.16	39.30	12,967	39.30
7/23/2026	38.98	39.21	38.48	39.02	25,694	39.02
7/22/2026	39.89	40.95	39.89	40.20	37,247	40.20
7/21/2026	37.48	38.62	37.48	38.62	31,634	38.62
7/20/2026	36.85	36.95	36.33	36.44	10,430	36.44
7/17/2026	36.52	37.16	35.81	36.80	39,709	36.80
7/16/2026	37.51	37.51	36.56	36.79	25,431	36.79
7/15/2026	38.15	38.86	37.53	38.31	28,935	38.31
7/14/2026	39.41	39.71	38.48	38.66	15,873	38.66
7/13/2026	38.49	38.57	37.56	37.86	27,056	37.86
7/10/2026	39.67	39.67	38.95	39.27	11,311	39.27
7/09/2026	38.77	39.52	38.16	39.32	25,727	39.32
7/08/2026	38.60	38.90	37.09	38.03	16,048	38.03
7/07/2026	40.75	41.04	39.05	39.29	21,660	39.29
7/06/2026	42.24	42.24	40.77	41.31	36,940	41.31
7/02/2026	40.04	41.27	40.04	40.76	25,700	40.76
7/01/2026	39.25	40.37	39.09	39.09	20,571	39.09
6/30/2026	38.77	39.18	38.46	39.05	28,436	39.05
6/29/2026	39.73	39.73	38.38	39.06	25,428	39.06
6/26/2026	39.16	40.33	39.02	39.64	16,183	39.64
6/25/2026	38.29	39.13	37.85	38.58	34,260	38.58
6/24/2026	38.29	38.71	37.26	37.74	42,561	37.74
6/23/2026	39.44	40.30	39.39	39.45	51,500	39.45
6/22/2026	41.01	41.65	40.67	41.46	31,821	41.46
6/18/2026	43.80	43.80	41.22	41.65	31,608	41.65
6/17/2026	44.42	45.60	42.93	42.93	34,052	42.93
6/16/2026	44.29	44.46	43.46	44.18	26,614	44.18
6/15/2026	42.49	44.08	42.49	43.26	28,997	43.26
6/12/2026	38.78	40.70	38.78	40.31	35,859	40.31
6/11/2026	36.85	39.26	36.68	39.16	35,731	39.16
6/10/2026	37.01	38.00	36.52	36.71	81,483	36.71
6/09/2026	39.98	39.98	37.48	38.49	42,435	38.49
6/08/2026	39.22	39.84	39.08	39.26	26,444	39.26
6/05/2026	41.61	42.15	38.86	38.87	94,533	38.87
6/04/2026	42.62	43.75	42.62	43.06	33,579	43.06
6/03/2026	43.32	43.62	42.54	42.56	22,432	42.56
6/02/2026	43.98	44.34	43.50	44.27	30,828	44.27
6/01/2026	43.68	44.21	42.51	43.64	29,711	43.64
5/29/2026	43.59	45.28	43.55	45.28	18,944	45.28
5/28/2026	41.83	43.91	41.67	43.68	31,677	43.68
5/27/2026	43.04	43.66	42.92	42.99	19,874	42.99
5/26/2026	43.13	44.57	43.13	44.41	42,026	44.41
5/22/2026	42.60	42.94	41.84	42.50	18,418	42.50
5/21/2026	42.00	43.50	42.00	42.78	25,533	42.78
5/20/2026	42.50	43.49	42.01	43.21	54,506	43.21
5/19/2026	43.34	43.34	41.82	42.17	47,696	42.17
5/18/2026	44.11	45.04	43.60	43.98	31,847	43.98
5/15/2026	45.58	45.62	43.85	44.39	74,228	44.39
5/14/2026	48.02	48.02	47.20	47.66	43,966	47.66
5/13/2026	49.03	49.03	47.73	48.64	34,000	48.64
5/12/2026	47.84	48.97	46.60	48.80	42,804	48.80
5/11/2026	47.27	49.20	47.27	48.38	57,492	48.38
5/08/2026	46.05	47.59	46.05	47.27	48,921	47.27
5/07/2026	46.57	47.95	45.88	45.96	70,700	45.96
5/06/2026	44.32	46.38	44.32	45.92	55,261	45.92
5/05/2026	43.11	43.49	42.65	42.65	38,993	42.65
5/04/2026	43.17	43.46	42.50	42.68	38,759	42.68
5/01/2026	43.51	44.41	43.35	43.43	42,498	43.43
4/30/2026	43.80	44.50	43.57	43.86	57,064	43.86
4/29/2026	43.75	44.09	42.85	42.98	59,631	42.98