Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price49.01

Change-1.37 (-2.72%)

NASDAQ · Last Trade: Apr 15th, 1:23 PM EDT

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

Date Range:

2026-01-15 - 2026-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2026	50.00	50.70	49.70	50.38	57,471	50.38
4/13/2026	48.25	49.35	48.19	49.32	27,543	49.32
4/10/2026	49.14	49.56	48.79	49.24	27,258	49.24
4/09/2026	49.11	49.41	48.02	48.77	48,241	48.77
4/08/2026	50.25	50.40	47.72	48.49	76,568	48.49
4/07/2026	46.19	47.20	45.28	47.11	61,731	47.11
4/06/2026	46.30	47.00	46.20	46.46	82,391	46.46
4/02/2026	44.67	47.29	44.03	46.72	76,789	46.72
4/01/2026	47.00	48.56	46.35	47.80	111,661	47.80
3/31/2026	43.27	45.52	43.27	45.44	104,153	45.44
3/30/2026	42.85	43.49	41.77	42.31	97,555	42.31
3/27/2026	40.23	42.93	40.23	42.16	64,140	42.16
3/26/2026	41.77	42.68	40.52	40.79	61,775	40.79
3/25/2026	43.53	43.65	42.63	42.97	92,907	42.97
3/24/2026	40.97	41.81	40.12	41.54	88,509	41.54
3/23/2026	40.01	42.32	39.70	41.19	177,991	41.19
3/20/2026	40.79	41.28	39.00	39.50	152,013	39.50
3/19/2026	40.00	41.39	39.03	41.28	229,254	41.28
3/18/2026	45.29	45.37	43.80	43.91	216,201	43.91
3/17/2026	47.70	48.64	46.98	47.24	72,929	47.24
3/16/2026	46.77	48.57	46.60	47.67	87,841	47.67
3/13/2026	50.09	50.09	46.49	46.72	177,019	46.72
3/12/2026	51.40	51.51	49.63	49.92	113,522	49.92
3/11/2026	51.81	51.81	50.17	50.92	66,964	50.92
3/10/2026	52.41	53.33	51.76	52.41	85,144	52.41
3/09/2026	50.15	51.43	48.09	51.36	88,259	51.36
3/06/2026	50.28	51.86	49.49	51.27	126,837	51.27
3/05/2026	53.69	53.69	50.30	51.33	211,638	51.33
3/04/2026	54.48	55.00	52.52	53.71	66,256	53.71
3/03/2026	54.21	54.44	51.65	53.07	247,992	53.07
3/02/2026	59.02	59.02	56.01	57.94	226,851	57.94
2/27/2026	56.99	58.26	56.49	58.17	125,532	58.17
2/26/2026	54.84	56.85	54.22	56.63	90,795	56.63
2/25/2026	55.94	56.20	54.90	55.48	117,401	55.48
2/24/2026	53.33	55.37	52.34	55.13	91,415	55.13
2/23/2026	53.43	54.44	53.30	54.44	111,999	54.44
2/20/2026	52.00	52.60	50.84	52.56	64,584	52.56
2/19/2026	50.55	51.95	50.30	51.83	83,274	51.83
2/18/2026	49.97	51.19	49.91	50.63	69,023	50.63
2/17/2026	49.43	50.04	48.12	49.62	78,219	49.62
2/13/2026	49.82	51.62	49.44	51.59	89,727	51.59
2/12/2026	52.50	52.59	48.50	48.55	138,156	48.55
2/11/2026	51.89	52.90	50.95	52.72	124,031	52.72
2/10/2026	51.00	51.50	50.44	51.10	92,073	51.10
2/09/2026	49.48	51.11	49.24	51.05	137,731	51.05
2/06/2026	46.64	48.34	46.64	48.24	74,434	48.24
2/05/2026	47.01	47.66	45.36	45.41	249,310	45.41
2/04/2026	50.24	50.24	46.96	48.76	133,006	48.76
2/03/2026	49.83	49.91	47.82	49.15	171,200	49.15
2/02/2026	46.56	48.14	45.84	46.75	199,638	46.75
1/30/2026	49.19	50.57	46.01	46.74	510,398	46.74
1/29/2026	57.00	57.00	52.01	53.87	396,845	53.87
1/28/2026	56.46	56.58	54.81	56.56	187,959	56.56
1/27/2026	55.56	55.56	52.39	55.05	191,467	55.05
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