MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBUG — Sprott Active Gold & Silver Miners ETF
NasdaqSprott Active Gold & Silver Miners ETF
$46.11
+0.27(+0.58%)
- O
- 46.32
- H
- 46.53
- L
- 45.59
- V
- 17.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.11
Period Return+92.61%
Period High$59.02
Period Low$22.01
Avg Daily Volume67.0K
Total Trading Days365
GBUG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.32 | $46.53 | $45.59 | $46.11 | +$0.27 | +0.58% | 17,249 | $46.12 | $45.59 $46.53 |
| Oct 1, 2026 | $47.17 | $47.17 | $45.53 | $45.85 | $-0.89 | -1.91% | 34,974 | $46.16 | $45.53 $47.17 |
| Sep 30, 2026 | $47.37 | $47.65 | $46.66 | $46.74 | $-0.63 | -1.34% | 11,975 | $47.00 | $46.66 $47.65 |
| Sep 29, 2026 | $47.49 | $47.49 | $46.63 | $47.37 | +$0.69 | +1.47% | 20,340 | $47.07 | $46.63 $47.49 |
| Sep 28, 2026 | $46.71 | $47.41 | $46.32 | $46.68 | $-2.41 | -4.90% | 29,487 | $46.89 | $46.32 $47.41 |
| Sep 25, 2026 | $48.29 | $49.31 | $48.29 | $49.09 | +$0.47 | +0.96% | 20,605 | $48.90 | $48.29 $49.31 |
| Sep 24, 2026 | $48.14 | $49.00 | $47.89 | $48.62 | $-0.52 | -1.06% | 17,136 | $48.45 | $47.89 $49.00 |
| Sep 23, 2026 | $50.51 | $50.51 | $48.89 | $49.14 | $-2.36 | -4.58% | 25,637 | $49.18 | $48.89 $50.51 |
| Sep 22, 2026 | $49.35 | $51.79 | $49.35 | $51.50 | +$2.05 | +4.14% | 32,178 | $50.91 | $49.35 $51.79 |
| Sep 21, 2026 | $50.49 | $50.49 | $49.19 | $49.45 | $-0.48 | -0.97% | 12,602 | $49.45 | $49.19 $50.49 |
| Sep 18, 2026 | $49.41 | $50.04 | $49.03 | $49.93 | +$0.45 | +0.91% | 52,002 | $49.29 | $49.03 $50.04 |
| Sep 17, 2026 | $49.70 | $49.77 | $48.75 | $49.48 | +$2.00 | +4.22% | 25,909 | $49.38 | $48.75 $49.77 |
| Sep 16, 2026 | $49.96 | $49.96 | $47.03 | $47.48 | $-0.84 | -1.75% | 21,079 | $48.14 | $47.03 $49.96 |
| Sep 15, 2026 | $49.18 | $49.18 | $47.88 | $48.32 | $-0.29 | -0.59% | 14,108 | $48.24 | $47.88 $49.18 |
| Sep 14, 2026 | $48.27 | $49.36 | $48.06 | $48.61 | $-1.72 | -3.42% | 33,765 | $48.82 | $48.06 $49.36 |
| Sep 11, 2026 | $50.85 | $51.33 | $50.10 | $50.33 | +$0.44 | +0.87% | 18,377 | $50.57 | $50.10 $51.33 |
| Sep 10, 2026 | $50.28 | $50.80 | $49.34 | $49.90 | $-1.76 | -3.42% | 49,867 | $50.28 | $49.34 $50.80 |
| Sep 9, 2026 | $50.43 | $52.72 | $48.52 | $51.66 | +$0.46 | +0.90% | 20,128 | $51.87 | $48.52 $52.72 |
| Sep 8, 2026 | $50.98 | $51.82 | $50.98 | $51.20 | $-0.39 | -0.75% | 23,619 | $51.40 | $50.98 $51.82 |
| Sep 4, 2026 | $50.66 | $51.85 | $50.50 | $51.59 | $-1.07 | -2.02% | 23,153 | $51.32 | $50.50 $51.85 |
| Sep 3, 2026 | $52.04 | $52.76 | $51.55 | $52.65 | +$1.86 | +3.66% | 30,333 | $52.14 | $51.55 $52.76 |
| Sep 2, 2026 | $49.71 | $51.12 | $49.71 | $50.79 | +$1.89 | +3.87% | 47,420 | $50.62 | $49.71 $51.12 |
| Sep 1, 2026 | $49.01 | $50.64 | $48.15 | $48.90 | $-2.32 | -4.53% | 43,707 | $49.25 | $48.15 $50.64 |
| Aug 31, 2026 | $51.72 | $52.04 | $50.59 | $51.22 | $-0.50 | -0.97% | 15,919 | $50.93 | $50.59 $52.04 |
| Aug 28, 2026 | $54.50 | $54.50 | $51.10 | $51.72 | $-2.07 | -3.85% | 66,044 | $52.43 | $51.10 $54.50 |
| Aug 27, 2026 | $53.74 | $53.84 | $52.90 | $53.79 | +$0.43 | +0.81% | 62,076 | $53.55 | $52.90 $53.84 |
| Aug 26, 2026 | $53.92 | $53.92 | $53.11 | $53.36 | $-1.56 | -2.84% | 47,146 | $53.58 | $53.11 $53.92 |
| Aug 25, 2026 | $53.57 | $54.92 | $53.04 | $54.92 | +$0.84 | +1.55% | 61,067 | $54.34 | $53.04 $54.92 |
| Aug 24, 2026 | $54.00 | $54.23 | $53.35 | $54.08 | +$0.77 | +1.44% | 70,578 | $53.78 | $53.35 $54.23 |
| Aug 21, 2026 | $52.87 | $53.55 | $52.71 | $53.31 | +$1.30 | +2.50% | 75,467 | $53.25 | $52.71 $53.55 |