Sprott Active Gold & Silver Miners ETF (GBUG)

GBUG
🏛️ 美国 →
36.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.99 36.62 34.99 36.45 0.1M
2025-09-25 35.47 35.55 35.10 35.47 0.1M
2025-09-24 36.32 36.38 35.18 35.27 0.1M
2025-09-23 37.10 37.10 36.21 36.31 0.1M
2025-09-22 36.01 36.57 35.50 36.49 0.1M
2025-09-19 33.78 35.53 33.78 35.18 0.1M
2025-09-18 33.82 34.00 32.98 33.70 0.0M
2025-09-17 33.65 34.22 33.07 33.56 0.1M
2025-09-16 35.43 35.43 33.79 33.93 0.1M
2025-09-15 34.39 35.39 34.28 35.24 0.1M
2025-09-12 34.50 34.83 34.22 34.52 0.1M
2025-09-11 34.15 34.71 33.53 34.46 0.1M
2025-09-10 32.97 33.75 32.85 33.74 0.1M
2025-09-09 33.26 33.46 32.55 32.68 0.1M
2025-09-08 33.79 33.79 32.84 33.13 0.1M
2025-09-05 32.71 33.01 32.23 32.73 0.1M
2025-09-04 31.99 32.04 31.22 31.68 0.1M
2025-09-03 32.52 33.09 31.80 32.06 0.2M
2025-09-02 31.67 31.88 30.90 31.77 0.1M
2025-08-29 30.00 30.87 29.75 30.80 0.0M
2025-08-28 30.19 30.19 29.45 29.68 0.0M
2025-08-27 29.99 29.99 29.25 29.90 0.0M
2025-08-26 29.03 29.65 29.03 29.57 0.0M
2025-08-25 29.43 29.70 28.92 28.99 0.1M
2025-08-22 28.29 29.31 27.95 28.97 0.0M
2025-08-21 27.76 28.50 27.76 28.35 0.1M
2025-08-20 27.42 27.81 27.20 27.76 0.1M
2025-08-19 27.91 28.50 27.06 27.09 0.0M
2025-08-18 28.47 28.47 27.73 27.99 0.1M
2025-08-15 27.61 28.08 27.48 27.95 0.0M
2025-08-14 27.77 27.92 27.45 27.73 0.0M
2025-08-13 27.89 28.00 27.57 27.73 0.0M
2025-08-12 27.49 27.69 27.25 27.69 0.0M
2025-08-11 27.17 27.72 26.81 27.48 0.1M
2025-08-08 27.68 27.80 27.40 27.47 0.1M
2025-08-07 27.10 27.63 27.10 27.35 0.0M
2025-08-06 26.40 26.94 26.37 26.94 0.0M
2025-08-05 25.77 26.60 25.69 26.27 0.0M
2025-08-04 25.00 25.61 25.00 25.61 0.0M
2025-08-01 24.49 24.80 24.42 24.63 0.0M
2025-07-31 24.50 24.53 24.16 24.26 0.0M
2025-07-30 25.36 25.36 24.38 24.53 0.1M
2025-07-29 24.87 25.42 24.87 25.28 0.0M
2025-07-28 25.34 25.35 24.90 25.12 0.0M
2025-07-25 25.26 25.77 25.26 25.75 0.0M
2025-07-24 26.39 26.39 25.51 25.82 0.0M
2025-07-23 26.69 26.69 25.88 26.10 0.0M
2025-07-22 26.18 26.49 25.76 26.41 0.1M
2025-07-21 25.60 25.85 25.01 25.64 0.1M
2025-07-18 25.23 25.23 24.87 24.88 0.0M
2025-07-17 24.94 24.94 24.45 24.86 0.0M
2025-07-16 25.25 25.63 24.68 25.21 0.0M
2025-07-15 25.39 25.40 24.83 25.19 0.0M
2025-07-14 25.85 25.94 25.39 25.50 0.0M
2025-07-11 25.25 25.77 25.25 25.65 0.0M
2025-07-10 24.75 25.14 24.72 25.07 0.0M
2025-07-09 24.70 25.01 24.47 24.98 0.0M
2025-07-08 25.16 25.70 24.50 24.72 0.0M
2025-07-07 25.32 25.75 25.01 25.75 0.0M
2025-07-03 25.24 25.35 25.09 25.35 0.0M
2025-07-02 25.21 25.26 24.93 25.23 0.0M
2025-07-01 25.50 25.63 25.18 25.25 0.0M
2025-06-30 24.93 25.44 24.57 25.37 0.0M
2025-06-27 25.01 25.01 24.26 24.52 0.1M
2025-06-26 25.59 25.73 25.14 25.57 0.0M
2025-06-25 25.01 25.30 25.01 25.17 0.0M
2025-06-24 25.50 25.51 24.85 25.26 0.0M
2025-06-23 25.83 26.22 25.40 25.88 0.0M
2025-06-20 26.15 26.27 25.66 25.70 0.0M
2025-06-18 26.75 26.75 26.04 26.06 0.0M
2025-06-17 26.47 26.59 26.26 26.54 0.0M
2025-06-16 26.90 26.97 26.48 26.54 0.0M
2025-06-13 26.87 27.11 26.80 26.90 0.0M
2025-06-12 26.31 26.88 26.31 26.60 0.0M
2025-06-11 26.09 26.27 26.08 26.19 0.0M
2025-06-10 26.67 26.67 26.00 26.15 0.0M
2025-06-09 26.81 26.83 26.39 26.62 0.0M
2025-06-06 27.56 27.56 26.43 26.61 0.0M
2025-06-05 27.58 27.68 26.89 27.04 0.1M
2025-06-04 27.00 27.11 26.66 26.83 0.1M
2025-06-03 26.58 26.77 26.26 26.74 0.0M
2025-06-02 25.94 26.73 25.77 26.70 0.1M
2025-05-30 24.91 25.26 24.83 25.26 0.0M
2025-05-29 25.06 25.20 24.95 24.98 0.1M
2025-05-28 25.01 25.20 24.85 25.11 0.0M
2025-05-27 25.00 25.11 24.79 25.04 0.0M
2025-05-23 25.08 25.10 24.57 25.06 0.0M
2025-05-22 24.72 24.72 24.22 24.42 0.0M
2025-05-21 24.34 24.69 24.30 24.66 0.0M
2025-05-20 23.44 24.03 23.32 24.03 0.0M
2025-05-19 23.29 23.42 23.03 23.39 0.0M
2025-05-16 23.05 23.05 22.22 22.76 0.0M
2025-05-15 22.01 22.82 22.01 22.80 0.0M
2025-05-14 23.01 23.01 22.26 22.41 0.0M
2025-05-13 23.16 23.16 22.77 23.02 0.0M
2025-05-12 24.24 24.24 22.85 22.85 0.1M
2025-05-09 24.45 24.90 24.16 24.90 0.0M
2025-05-08 24.33 24.49 23.94 24.02 0.0M
2025-05-07 24.26 24.38 23.99 24.17 0.0M
2025-05-06 23.99 24.85 23.78 24.85 0.0M
2025-05-05 23.55 23.55 23.07 23.43 0.0M
2025-05-02 22.89 23.06 22.50 22.63 0.0M
2025-05-01 23.01 23.32 22.54 22.77 0.0M
2025-04-30 23.50 23.50 23.15 23.49 0.0M
2025-04-29 23.99 23.99 23.20 23.34 0.0M
2025-04-28 23.21 23.66 23.20 23.66 0.0M
2025-04-25 23.74 23.74 23.22 23.51 0.0M
2025-04-24 23.79 23.97 23.47 23.76 0.0M
2025-04-23 23.19 23.49 22.82 23.38 0.1M
2025-04-22 24.61 24.76 23.85 23.94 0.0M
2025-04-21 25.26 25.26 24.34 24.68 0.1M
2025-04-17 24.86 24.86 24.13 24.46 0.1M
2025-04-16 24.94 25.12 24.55 24.84 0.1M
2025-04-15 24.44 24.44 23.82 24.02 0.1M
2025-04-14 23.81 23.87 23.17 23.82 0.1M
2025-04-11 23.56 23.56 22.99 23.40 0.1M
2025-04-10 21.55 22.33 21.45 22.23 0.1M
2025-04-09 20.47 21.37 20.19 21.33 0.0M
2025-04-08 20.50 20.56 19.39 19.58 0.0M
2025-04-07 19.09 20.67 19.04 19.56 0.0M
2025-04-04 21.28 21.28 19.57 19.67 0.1M
2025-04-03 21.48 21.95 21.03 21.65 0.0M
2025-04-02 21.99 21.99 21.37 21.64 0.0M
2025-04-01 21.83 21.83 21.40 21.59 0.0M
2025-03-31 21.95 21.95 21.13 21.74 0.1M
2025-03-28 22.12 22.30 21.62 21.73 0.1M
2025-03-27 21.63 21.90 21.47 21.90 0.1M
2025-03-26 21.64 21.67 21.31 21.35 0.0M
2025-03-25 21.56 21.80 21.56 21.59 0.0M
2025-03-24 21.49 21.49 21.15 21.20 0.0M
2025-03-21 21.25 21.25 21.00 21.17 0.1M
2025-03-20 21.39 21.63 21.25 21.50 0.0M
2025-03-19 21.38 21.62 21.17 21.52 0.0M
2025-03-18 21.88 21.88 21.49 21.51 0.1M
2025-03-17 20.99 21.39 20.86 21.39 0.1M
2025-03-14 20.75 20.80 20.48 20.65 0.0M
2025-03-13 20.00 20.57 20.00 20.42 0.1M
2025-03-12 19.57 19.92 19.56 19.84 0.2M
2025-03-11 18.84 19.58 18.84 19.58 0.0M
2025-03-10 19.60 19.60 18.52 18.68 0.1M
2025-03-07 19.52 19.93 19.19 19.60 0.0M
2025-03-06 19.67 19.87 19.39 19.47 0.0M
2025-03-05 19.05 19.84 19.05 19.82 0.1M
2025-03-04 19.05 19.17 18.67 19.03 0.1M
2025-03-03 19.28 19.50 18.82 18.87 0.1M
2025-02-28 18.52 18.88 18.39 18.86 0.0M
2025-02-27 19.50 19.50 18.73 18.74 0.1M
2025-02-26 18.96 19.51 18.90 19.42 0.1M
2025-02-25 19.34 19.34 18.70 19.04 0.0M
2025-02-24 19.60 19.60 19.09 19.38 0.0M
2025-02-21 20.30 20.38 19.54 19.55 0.1M
2025-02-20 19.96 20.36 19.94 20.27 0.1M