Sprott Junior Uranium Miners ETF (NQ: URNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	22.76	22.76	21.40	21.42	278,508	-1.01(-4.50%)
Nov 12, 2024	21.70	22.45	21.11	22.43	283,644	-0.07(-0.31%)
Nov 11, 2024	22.83	23.00	21.90	22.50	144,713	-0.53(-2.30%)
Nov 08, 2024	23.29	23.34	22.53	23.03	77,615	-0.53(-2.25%)
Nov 07, 2024	22.71	23.85	22.60	23.56	220,488	+1.17(+5.23%)
Nov 06, 2024	23.03	23.07	21.73	22.39	162,520	+0.14(+0.65%)
Nov 05, 2024	22.67	22.67	22.01	22.25	126,260	-0.02(-0.07%)
Nov 04, 2024	22.31	22.42	21.68	22.26	298,099	-0.47(-2.07%)
Nov 01, 2024	23.77	23.80	22.57	22.73	87,216	-0.46(-1.98%)
Oct 31, 2024	23.80	23.80	22.78	23.19	174,041	-0.58(-2.44%)
Oct 30, 2024	23.80	24.13	23.45	23.77	238,253	-0.04(-0.17%)
Oct 29, 2024	24.40	24.52	23.61	23.81	123,326	-0.80(-3.25%)
Oct 28, 2024	24.30	24.79	23.81	24.61	152,083	+0.02(+0.08%)
Oct 25, 2024	25.22	25.22	24.43	24.59	80,221	-0.22(-0.89%)
Oct 24, 2024	24.81	25.05	24.36	24.81	118,777	+0.03(+0.12%)
Oct 23, 2024	25.57	25.57	24.30	24.78	281,723	-0.89(-3.47%)
Oct 22, 2024	25.84	26.15	25.10	25.67	203,379	-0.40(-1.53%)
Oct 21, 2024	26.95	26.95	25.90	26.07	259,651	-0.58(-2.18%)
Oct 18, 2024	26.00	26.75	25.60	26.65	329,569	+0.65(+2.50%)
Oct 17, 2024	26.18	26.60	25.71	26.00	386,137	+0.37(+1.44%)
Oct 16, 2024	24.14	25.82	23.95	25.63	346,313	+1.85(+7.78%)
Oct 15, 2024	23.63	23.78	23.12	23.78	97,604	+0.28(+1.19%)
Oct 14, 2024	23.50	23.50	22.87	23.50	67,080	+0.04(+0.17%)
Oct 11, 2024	23.05	23.51	22.82	23.46	69,710	+0.40(+1.73%)
Oct 10, 2024	22.67	23.06	22.35	23.06	61,033	+0.46(+2.04%)
Oct 09, 2024	22.89	23.09	22.36	22.60	71,706	-0.58(-2.50%)
Oct 08, 2024	22.90	23.19	22.48	23.18	92,044	+0.25(+1.09%)
Oct 07, 2024	23.70	23.74	22.54	22.93	161,555	-0.67(-2.84%)
Oct 04, 2024	23.22	23.79	23.05	23.60	112,025	+0.50(+2.16%)
Oct 03, 2024	23.62	23.78	22.95	23.10	149,325	-0.50(-2.12%)
Oct 02, 2024	22.90	23.62	22.73	23.60	163,966	+0.62(+2.70%)
Oct 01, 2024	22.30	23.47	22.30	22.98	150,749	+0.91(+4.12%)
Sep 30, 2024	22.45	22.62	21.67	22.07	171,512	-0.58(-2.56%)
Sep 27, 2024	23.07	23.27	22.33	22.65	669,569	-0.14(-0.61%)
Sep 26, 2024	23.25	23.55	22.63	22.79	351,514	+0.13(+0.57%)
Sep 25, 2024	22.30	22.89	22.27	22.66	279,541	-0.05(-0.22%)
Sep 24, 2024	22.62	22.80	22.16	22.71	285,962	+1.03(+4.75%)
Sep 23, 2024	20.79	21.88	20.50	21.68	331,011	+1.41(+6.96%)
Sep 20, 2024	20.15	20.74	19.90	20.27	631,992	+0.64(+3.26%)
Sep 19, 2024	19.73	19.78	19.25	19.63	140,710	+1.00(+5.37%)
Sep 18, 2024	18.55	19.36	18.35	18.63	108,035	-0.01(-0.05%)
Sep 17, 2024	19.00	19.00	18.49	18.64	67,976	-0.40(-2.10%)
Sep 16, 2024	18.84	19.06	18.60	19.04	264,819	+0.23(+1.22%)
Sep 13, 2024	19.52	19.71	18.73	18.81	247,680	-0.98(-4.95%)
Sep 12, 2024	19.48	20.05	19.45	19.79	173,947	+0.52(+2.70%)
Sep 11, 2024	17.73	19.38	17.68	19.27	287,462	+1.46(+8.20%)
Sep 10, 2024	17.15	17.86	17.11	17.81	166,860	+0.75(+4.40%)
Sep 09, 2024	16.85	17.22	16.85	17.06	181,143	+0.23(+1.37%)
Sep 06, 2024	17.51	17.51	16.39	16.83	331,486	-0.73(-4.16%)
Sep 05, 2024	17.96	18.25	17.51	17.56	223,141	-0.40(-2.23%)
Sep 04, 2024	17.76	18.08	17.69	17.96	469,041	+0.20(+1.13%)

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.