Skip to main content

Sprott Uranium Miners ETF (NY: URNM )

47.96 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 47.96 48.16 47.03 47.96 277,500 +0.00(+0.00%)
Oct 11, 2024 47.05 47.98 46.90 47.96 221,096 +0.54(+1.14%)
Oct 10, 2024 46.52 47.47 46.52 47.42 241,895 +0.38(+0.81%)
Oct 09, 2024 47.55 47.60 46.61 47.04 379,291 -0.64(-1.34%)
Oct 08, 2024 47.00 47.74 46.60 47.68 475,058 +0.35(+0.74%)
Oct 07, 2024 48.52 48.54 46.70 47.33 473,625 -1.14(-2.35%)
Oct 04, 2024 47.48 48.63 47.23 48.47 300,558 +1.11(+2.34%)
Oct 03, 2024 48.16 48.21 47.10 47.36 429,006 -0.43(-0.90%)
Oct 02, 2024 47.10 47.93 46.88 47.79 358,056 +0.74(+1.57%)
Oct 01, 2024 46.50 47.57 46.22 47.05 476,652 +1.17(+2.55%)
Sep 30, 2024 46.50 46.86 45.26 45.88 608,340 -0.89(-1.90%)
Sep 27, 2024 47.05 47.30 46.33 46.77 315,309 -0.04(-0.09%)
Sep 26, 2024 47.65 47.87 46.55 46.81 750,782 +0.23(+0.49%)
Sep 25, 2024 46.18 46.99 45.71 46.58 601,529 -0.04(-0.09%)
Sep 24, 2024 46.84 46.85 45.77 46.62 913,085 +1.60(+3.55%)
Sep 23, 2024 43.71 45.45 43.35 45.02 1,572,402 +1.95(+4.53%)
Sep 20, 2024 43.00 43.72 42.51 43.07 798,473 +1.53(+3.68%)
Sep 19, 2024 41.21 41.75 40.84 41.54 352,672 +1.49(+3.72%)
Sep 18, 2024 40.01 41.08 39.71 40.05 232,376 -0.15(-0.37%)
Sep 17, 2024 41.01 41.01 40.02 40.20 216,883 -0.77(-1.88%)
Sep 16, 2024 41.07 41.37 40.25 40.97 228,440 +0.21(+0.52%)
Sep 13, 2024 41.91 42.08 40.53 40.76 451,917 -1.32(-3.14%)
Sep 12, 2024 42.09 42.61 41.82 42.08 530,722 +0.67(+1.62%)
Sep 11, 2024 39.04 41.74 38.86 41.41 1,011,373 +2.66(+6.86%)
Sep 10, 2024 37.98 39.13 37.98 38.75 770,071 +0.79(+2.08%)
Sep 09, 2024 37.87 38.23 37.68 37.96 397,944 +0.51(+1.36%)
Sep 06, 2024 38.57 38.75 36.91 37.45 679,331 -1.32(-3.40%)
Sep 05, 2024 39.88 39.88 38.70 38.77 456,977 -0.81(-2.05%)
Sep 04, 2024 38.78 39.98 38.78 39.58 358,365 +0.56(+1.44%)
Sep 03, 2024 41.05 41.10 38.75 39.02 700,948 -2.83(-6.76%)
Aug 30, 2024 41.34 41.92 41.17 41.85 270,227 +0.49(+1.18%)
Aug 29, 2024 41.89 41.94 41.02 41.36 483,573 -0.46(-1.10%)
Aug 28, 2024 42.56 42.65 41.41 41.82 725,407 -1.53(-3.53%)
Aug 27, 2024 43.16 43.74 42.11 43.35 298,491 +0.00(+0.00%)
Aug 26, 2024 44.29 44.73 43.28 43.35 689,062 +0.03(+0.07%)
Aug 23, 2024 42.24 44.33 42.20 43.32 917,678 +3.21(+8.00%)
Aug 22, 2024 41.09 41.34 40.01 40.11 565,252 -1.01(-2.46%)
Aug 21, 2024 41.33 41.76 41.03 41.12 633,762 +0.10(+0.24%)
Aug 20, 2024 40.89 41.42 40.75 41.02 213,134 +0.54(+1.33%)
Aug 19, 2024 41.05 41.68 40.41 40.48 507,370 -0.70(-1.70%)
Aug 16, 2024 41.62 41.84 41.01 41.18 306,366 -0.41(-0.99%)
Aug 15, 2024 41.15 41.97 41.10 41.59 311,244 +0.51(+1.24%)
Aug 14, 2024 40.90 41.65 40.86 41.08 250,277 +0.32(+0.79%)
Aug 13, 2024 40.71 40.98 40.35 40.76 216,122 +0.10(+0.25%)
Aug 12, 2024 40.41 41.59 40.14 40.66 353,992 +0.46(+1.14%)
Aug 09, 2024 40.56 40.92 40.04 40.20 444,509 -0.33(-0.81%)
Aug 08, 2024 40.15 40.68 39.61 40.53 257,200 +0.63(+1.58%)
Aug 07, 2024 41.41 41.60 39.89 39.90 555,840 -0.28(-0.70%)
Aug 06, 2024 40.00 40.80 39.40 40.18 592,975 +0.22(+0.55%)
Aug 05, 2024 37.91 40.03 37.00 39.96 1,536,420 -0.56(-1.38%)
Aug 02, 2024 42.22 42.22 40.04 40.52 1,788,804 -2.57(-5.96%)
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.