Sprott Uranium Miners ETF (NY: URNM )

58.75 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 58.98 59.52 58.50 58.75 387,582 -0.06(-0.10%)
May 20, 2024 58.50 60.16 58.00 58.81 735,630 +1.15(+1.99%)
May 17, 2024 55.25 58.28 54.98 57.66 901,848 +2.49(+4.51%)
May 16, 2024 55.03 55.29 54.33 55.17 259,742 +0.29(+0.53%)
May 15, 2024 54.80 55.41 54.10 54.88 182,070 +0.39(+0.72%)
May 14, 2024 54.67 54.84 54.27 54.49 222,587 +0.40(+0.74%)
May 13, 2024 55.00 55.49 54.01 54.09 269,937 -0.59(-1.08%)
May 10, 2024 56.42 56.47 54.25 54.68 266,536 -1.11(-1.99%)
May 09, 2024 54.40 55.85 54.25 55.79 255,880 +1.74(+3.22%)
May 08, 2024 55.26 55.26 53.23 54.05 480,465 -1.53(-2.75%)
May 07, 2024 56.00 56.94 55.38 55.58 634,463 +0.10(+0.18%)
May 06, 2024 54.20 55.96 54.20 55.48 999,096 +1.53(+2.84%)
May 03, 2024 54.66 54.75 52.89 53.95 617,947 +0.35(+0.65%)
May 02, 2024 52.57 54.18 52.10 53.60 909,307 +1.74(+3.36%)
May 01, 2024 52.50 53.16 51.15 51.86 805,808 +2.11(+4.24%)
Apr 30, 2024 52.22 52.22 49.57 49.75 536,772 -2.85(-5.42%)
Apr 29, 2024 51.82 52.71 51.25 52.60 380,469 +1.59(+3.12%)
Apr 26, 2024 50.33 51.43 49.55 51.01 440,803 +0.98(+1.96%)
Apr 25, 2024 49.38 50.39 49.12 50.03 157,478 -0.02(-0.04%)
Apr 24, 2024 49.99 50.62 49.56 50.05 175,485 -0.29(-0.58%)
Apr 23, 2024 49.48 50.54 49.03 50.34 207,933 +0.49(+0.98%)
Apr 22, 2024 49.80 50.38 48.90 49.85 220,316 +0.05(+0.10%)
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 51.90 313,622 -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 52.82 794,040 +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%)
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.