Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price54.38

Change+0.25 (0.46%)

NASDAQ · Last Trade: Jan 26th, 10:50 PM EST

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

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	56.89	56.97	54.21	54.38	328,716	54.38
1/23/2026	53.66	54.44	52.92	54.13	223,568	54.13
1/22/2026	50.08	53.43	50.08	52.91	160,951	52.91
1/21/2026	53.11	53.11	50.05	50.65	310,851	50.65
1/20/2026	50.68	51.38	50.05	51.30	244,986	51.30
1/16/2026	47.71	48.00	46.61	47.94	83,226	47.94
1/15/2026	47.50	48.25	47.03	47.94	98,902	47.94
1/14/2026	48.14	48.20	47.09	47.84	86,848	47.84
1/13/2026	47.60	48.45	47.28	47.34	110,061	47.34
1/12/2026	47.20	47.95	47.00	47.60	125,785	47.60
1/09/2026	46.00	46.19	45.19	45.79	75,150	45.79
1/08/2026	44.96	45.55	44.51	45.54	46,927	45.54
1/07/2026	45.24	45.78	44.08	45.78	59,180	45.78
1/06/2026	45.38	46.24	45.00	45.91	121,429	45.91
1/05/2026	44.24	45.71	44.24	44.65	156,171	44.65
1/02/2026	43.96	44.42	42.02	43.10	122,321	43.10
12/31/2025	43.71	45.78	43.54	43.69	51,917	43.69
12/30/2025	45.14	45.14	43.72	44.01	92,065	44.01
12/29/2025	45.33	45.33	43.09	43.42	199,174	43.42
12/26/2025	46.53	46.56	45.44	46.37	115,731	46.37
12/24/2025	46.03	46.03	44.78	45.37	32,163	45.37
12/23/2025	45.97	45.97	44.93	45.69	82,896	45.69
12/22/2025	44.98	46.34	44.98	45.88	96,817	45.88
12/19/2025	43.40	44.46	43.40	44.09	61,664	44.09
12/18/2025	43.06	43.78	42.62	43.20	65,841	43.20
12/17/2025	43.56	43.90	42.88	43.48	76,905	43.48
12/16/2025	43.42	43.56	42.49	43.00	38,426	43.00
12/15/2025	44.49	44.49	42.37	42.76	72,716	42.76
12/12/2025	45.03	45.03	42.54	43.48	95,956	43.48
12/11/2025	42.41	44.11	42.10	43.66	103,497	43.66
12/10/2025	40.99	42.15	40.64	41.96	37,990	41.96
12/09/2025	40.55	41.29	40.34	41.21	69,170	41.21
12/08/2025	41.29	41.29	40.00	40.10	41,229	40.10
12/05/2025	41.57	41.75	40.50	40.66	55,328	40.66
12/04/2025	39.90	40.74	39.90	40.66	27,189	40.66
12/03/2025	41.22	41.40	39.88	40.52	57,913	40.52
12/02/2025	40.76	41.13	39.65	40.78	45,205	40.78
12/01/2025	41.99	41.99	41.00	41.15	90,173	41.15
11/28/2025	40.80	41.50	40.62	41.43	32,420	41.43
11/26/2025	39.00	40.28	39.00	40.25	60,595	40.25
11/25/2025	38.58	38.93	38.06	38.61	77,452	38.61
11/24/2025	36.80	38.49	36.65	38.43	36,818	38.43
11/21/2025	36.02	36.87	36.00	36.40	33,195	36.40
11/20/2025	37.85	38.54	36.35	36.39	37,804	36.39
11/19/2025	38.40	38.93	37.56	37.84	34,161	37.84
11/18/2025	37.40	38.08	37.14	37.78	52,412	37.78
11/17/2025	38.18	38.22	37.19	37.50	56,878	37.50
11/14/2025	36.24	38.09	36.24	37.88	54,272	37.88
11/13/2025	39.68	39.68	37.81	38.28	60,215	38.28
11/12/2025	38.47	39.61	37.88	39.41	143,310	39.41
11/11/2025	38.16	38.25	37.14	37.80	85,082	37.80
11/10/2025	37.75	37.94	37.35	37.77	183,154	37.77
11/07/2025	35.83	36.11	34.96	36.11	41,011	36.11
11/06/2025	35.93	36.04	35.18	35.32	44,559	35.32
11/05/2025	34.44	35.11	34.40	35.11	65,069	35.11
11/04/2025	34.51	34.83	33.93	34.01	145,212	34.01
11/03/2025	36.61	36.61	35.36	35.68	87,911	35.68
10/31/2025	36.18	36.25	35.68	36.01	31,081	36.01
10/30/2025	35.95	36.39	35.27	36.27	110,553	36.27
10/29/2025	36.78	36.78	35.37	35.37	64,939	35.37
10/28/2025	34.42	35.63	34.19	35.48	85,402	35.48
10/27/2025	35.32	35.65	34.14	35.07	109,132	35.07