Sprott Uranium Miners ETF (NY: URNM )

49.80 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 49.63 50.54 49.41 49.80 218,460 -0.02(-0.04%)
Apr 18, 2024 50.22 50.55 49.42 49.82 187,088 -0.13(-0.26%)
Apr 17, 2024 50.51 51.30 49.67 49.95 285,250 -0.02(-0.04%)
Apr 16, 2024 50.53 50.65 48.19 49.97 981,846 -1.28(-2.50%)
Apr 15, 2024 53.31 53.97 50.99 51.25 1,005,062 -1.49(-2.83%)
Apr 12, 2024 54.43 55.35 52.21 52.74 1,423,895 -1.47(-2.71%)
Apr 11, 2024 53.00 54.54 52.00 54.21 1,553,840 +1.31(+2.48%)
Apr 10, 2024 51.52 52.95 50.69 52.90 346,948 +1.00(+1.93%)
Apr 09, 2024 53.02 53.26 51.33 51.90 313,722 -0.65(-1.24%)
Apr 08, 2024 53.51 53.51 51.51 52.55 355,950 -0.57(-1.07%)
Apr 05, 2024 52.90 54.03 52.13 53.12 388,370 +0.68(+1.30%)
Apr 04, 2024 54.90 54.90 52.20 52.44 779,134 -2.20(-4.03%)
Apr 03, 2024 53.00 54.98 52.92 54.64 966,242 +1.82(+3.45%)
Apr 02, 2024 51.99 52.87 51.06 52.82 794,039 +0.70(+1.34%)
Apr 01, 2024 49.70 52.20 49.50 52.12 972,773 +2.83(+5.74%)
Mar 28, 2024 49.13 49.93 48.97 49.29 255,191 +0.21(+0.43%)
Mar 27, 2024 49.05 49.20 48.39 49.08 201,615 +0.05(+0.10%)
Mar 26, 2024 49.01 49.70 48.20 49.03 371,224 +0.16(+0.33%)
Mar 25, 2024 49.97 50.85 48.86 48.87 476,986 -0.79(-1.59%)
Mar 22, 2024 50.10 50.65 49.51 49.66 201,667 -0.44(-0.88%)
Mar 21, 2024 50.25 50.59 49.38 50.10 366,595 +0.28(+0.56%)
Mar 20, 2024 47.87 50.02 47.46 49.82 664,734 +2.16(+4.53%)
Mar 19, 2024 47.79 48.07 46.80 47.66 362,463 -0.51(-1.06%)
Mar 18, 2024 48.24 48.57 47.30 48.17 388,883 +0.19(+0.40%)
Mar 15, 2024 46.70 48.51 46.70 47.98 838,501 +1.60(+3.45%)
Mar 14, 2024 46.17 46.65 44.91 46.38 768,950 +0.21(+0.45%)
Mar 13, 2024 48.25 48.98 45.88 46.17 945,111 -1.87(-3.89%)
Mar 12, 2024 47.75 48.79 47.30 48.04 350,137 -0.05(-0.10%)
Mar 11, 2024 48.30 48.43 47.60 48.09 439,082 -0.40(-0.82%)
Mar 08, 2024 51.43 51.45 48.14 48.49 710,959 -2.66(-5.20%)
Mar 07, 2024 48.77 51.32 48.60 51.15 705,102 +2.69(+5.55%)
Mar 06, 2024 47.97 49.08 47.97 48.46 371,745 +0.71(+1.49%)
Mar 05, 2024 47.99 49.00 47.67 47.75 507,037 -0.30(-0.62%)
Mar 04, 2024 49.64 49.94 47.95 48.05 914,317 -1.09(-2.22%)
Mar 01, 2024 47.35 49.85 47.34 49.14 1,480,955 +0.95(+1.97%)
Feb 29, 2024 49.19 49.70 47.25 48.19 2,268,217 -0.25(-0.52%)
Feb 28, 2024 49.77 50.04 48.22 48.44 413,805 -1.23(-2.48%)
Feb 27, 2024 48.60 50.31 48.46 49.67 831,077 +1.26(+2.60%)
Feb 26, 2024 47.20 48.76 46.80 48.41 640,504 +1.22(+2.59%)
Feb 23, 2024 48.80 49.00 47.18 47.19 1,322,386 -1.86(-3.79%)
Feb 22, 2024 50.15 50.99 48.95 49.05 724,461 -1.41(-2.79%)
Feb 21, 2024 49.55 50.91 48.84 50.46 1,085,182 +0.55(+1.10%)
Feb 20, 2024 51.86 52.44 49.65 49.91 858,087 -2.17(-4.17%)
Feb 16, 2024 52.36 52.85 52.01 52.08 385,112 -0.42(-0.80%)
Feb 15, 2024 52.86 53.19 52.02 52.50 365,392 -0.36(-0.68%)
Feb 14, 2024 52.50 53.28 52.11 52.86 490,357 +1.07(+2.07%)
Feb 13, 2024 53.11 53.22 51.62 51.79 709,040 -1.92(-3.57%)
Feb 12, 2024 53.34 54.10 53.11 53.71 386,703 -0.11(-0.20%)
Feb 09, 2024 53.75 54.68 53.01 53.82 568,916 -0.25(-0.46%)
Feb 08, 2024 56.98 57.00 53.59 54.07 1,250,929 -2.68(-4.72%)
Feb 07, 2024 56.51 57.01 55.56 56.75 414,371 +0.61(+1.09%)
Feb 06, 2024 56.73 56.87 55.95 56.14 383,595 +0.08(+0.14%)
Feb 05, 2024 57.28 57.28 55.11 56.06 510,939 -1.22(-2.13%)
Feb 02, 2024 58.28 58.31 57.09 57.28 862,454 -1.19(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.