Skip to main content

Sprott Uranium Miners ETF (NY: URNM )

43.64 -0.72 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 43.59 44.25 43.21 43.64 668,059 -0.72(-1.62%)
Sep 20, 2023 44.13 45.70 44.05 44.36 626,428 +0.33(+0.75%)
Sep 19, 2023 45.50 45.58 43.90 44.03 797,971 -0.97(-2.16%)
Sep 18, 2023 45.11 45.11 43.81 45.00 620,852 +0.22(+0.49%)
Sep 15, 2023 44.44 45.70 44.44 44.78 1,290,499 +0.75(+1.70%)
Sep 14, 2023 43.35 44.72 43.22 44.03 1,191,947 +1.57(+3.70%)
Sep 13, 2023 41.15 42.50 41.10 42.46 617,266 +1.51(+3.69%)
Sep 12, 2023 40.50 41.29 40.50 40.95 695,766 +0.07(+0.17%)
Sep 11, 2023 40.50 41.08 40.37 40.88 594,422 +0.81(+2.02%)
Sep 08, 2023 39.60 40.25 39.33 40.07 336,129 +0.34(+0.86%)
Sep 07, 2023 39.40 39.93 39.31 39.73 373,640 -0.43(-1.07%)
Sep 06, 2023 40.72 40.91 39.71 40.16 422,702 -0.48(-1.18%)
Sep 05, 2023 39.73 40.72 39.73 40.64 695,832 +1.54(+3.94%)
Sep 01, 2023 39.00 39.52 38.75 39.10 375,110 +0.58(+1.51%)
Aug 31, 2023 38.72 38.84 37.86 38.52 343,569 +0.02(+0.05%)
Aug 30, 2023 37.57 38.91 37.57 38.50 500,852 +0.64(+1.69%)
Aug 29, 2023 38.02 38.18 37.61 37.86 313,264 -0.17(-0.45%)
Aug 28, 2023 38.04 38.19 37.80 38.03 426,202 +0.29(+0.77%)
Aug 25, 2023 37.26 37.82 36.50 37.74 303,679 +0.69(+1.86%)
Aug 24, 2023 37.59 37.59 37.02 37.05 292,636 -0.64(-1.70%)
Aug 23, 2023 37.18 37.89 37.00 37.69 357,511 +0.34(+0.91%)
Aug 22, 2023 37.58 37.59 36.68 37.35 333,245 +0.20(+0.54%)
Aug 21, 2023 35.94 37.19 35.94 37.15 1,018,977 +1.51(+4.24%)
Aug 18, 2023 34.34 35.73 34.25 35.64 391,385 +1.09(+3.15%)
Aug 17, 2023 34.75 34.87 34.40 34.55 329,548 -0.20(-0.58%)
Aug 16, 2023 34.57 35.20 34.57 34.75 415,531 +0.05(+0.14%)
Aug 15, 2023 35.55 35.55 34.59 34.70 253,943 -0.86(-2.42%)
Aug 14, 2023 35.93 35.93 35.16 35.56 225,019 -0.45(-1.25%)
Aug 11, 2023 35.27 36.01 34.96 36.01 553,762 +0.66(+1.87%)
Aug 10, 2023 35.60 36.41 35.19 35.35 526,367 +0.17(+0.48%)
Aug 09, 2023 35.06 35.31 34.75 35.18 590,186 +0.11(+0.31%)
Aug 08, 2023 34.69 35.10 34.00 35.07 276,950 +0.17(+0.49%)
Aug 07, 2023 34.97 35.41 34.69 34.90 485,226 +0.50(+1.45%)
Aug 04, 2023 34.22 34.86 34.12 34.40 236,229 +0.19(+0.56%)
Aug 03, 2023 34.20 34.53 33.75 34.21 399,950 +0.10(+0.29%)
Aug 02, 2023 34.61 34.61 33.13 34.11 546,422 -0.64(-1.84%)
Aug 01, 2023 34.45 34.81 34.27 34.75 147,227 +0.00(+0.00%)
Jul 31, 2023 33.99 34.85 33.86 34.75 364,225 +1.25(+3.73%)
Jul 28, 2023 33.30 33.77 33.28 33.50 205,743 +0.48(+1.45%)
Jul 27, 2023 34.01 34.01 32.86 33.02 272,790 -0.99(-2.91%)
Jul 26, 2023 34.33 34.33 33.63 34.01 219,896 -0.38(-1.10%)
Jul 25, 2023 33.99 34.70 33.50 34.39 244,046 +0.94(+2.81%)
Jul 24, 2023 33.12 33.79 33.12 33.45 214,447 +0.17(+0.51%)
Jul 21, 2023 33.68 33.76 33.18 33.28 126,003 -0.42(-1.25%)
Jul 20, 2023 34.12 34.20 33.56 33.70 152,129 -0.46(-1.35%)
Jul 19, 2023 34.55 34.64 33.89 34.16 264,186 -0.29(-0.84%)
Jul 18, 2023 33.61 34.50 33.43 34.45 246,203 +0.70(+2.07%)
Jul 17, 2023 33.57 33.78 33.14 33.75 250,089 +0.16(+0.48%)
Jul 14, 2023 34.58 34.61 33.53 33.59 300,401 -0.99(-2.86%)
Jul 13, 2023 34.00 34.69 33.80 34.58 455,666 +0.97(+2.89%)
Jul 12, 2023 33.30 34.04 33.30 33.61 296,321 +0.35(+1.05%)
Jul 11, 2023 32.70 33.30 32.70 33.26 187,228 +0.46(+1.40%)
Jul 10, 2023 32.00 32.82 32.00 32.80 221,570 +0.55(+1.71%)
Jul 07, 2023 31.62 32.68 31.62 32.25 208,520 +0.51(+1.61%)
Jul 06, 2023 32.93 32.94 31.65 31.74 458,037 -1.43(-4.31%)
Jul 05, 2023 33.31 33.56 32.94 33.17 173,094 -0.19(-0.57%)
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.