Skip to main content

Sprott Junior Uranium Miners ETF (NQ: URNJ )

21.94 -0.89 (-3.90%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 23.18 23.18 21.91 21.94 101,558 -0.89(-3.90%)
Dec 06, 2024 23.23 23.34 22.73 22.83 56,334 -0.56(-2.39%)
Dec 05, 2024 22.75 23.59 22.58 23.39 112,419 +0.44(+1.92%)
Dec 04, 2024 23.10 23.54 22.59 22.95 115,704 -0.07(-0.33%)
Dec 03, 2024 22.77 23.18 22.40 23.02 65,281 +0.04(+0.15%)
Dec 02, 2024 23.81 23.81 22.69 22.99 89,476 -0.46(-1.96%)
Nov 29, 2024 23.05 24.16 23.04 23.45 112,762 +0.34(+1.47%)
Nov 27, 2024 23.05 23.63 23.03 23.11 46,259 -0.00(-0.02%)
Nov 26, 2024 23.15 23.53 22.87 23.11 67,457 -0.18(-0.75%)
Nov 25, 2024 24.01 24.25 23.00 23.29 134,936 -0.86(-3.56%)
Nov 22, 2024 24.18 24.34 23.70 24.15 104,809 -0.01(-0.04%)
Nov 21, 2024 23.71 24.19 23.19 24.16 96,750 +0.62(+2.66%)
Nov 20, 2024 23.93 24.24 23.11 23.54 123,053 -0.75(-3.07%)
Nov 19, 2024 23.72 24.33 23.30 24.28 320,728 +0.69(+2.92%)
Nov 18, 2024 22.63 24.27 22.59 23.59 346,034 +1.70(+7.77%)
Nov 15, 2024 21.30 23.16 21.04 21.89 321,243 +0.25(+1.16%)
Nov 14, 2024 21.58 21.82 21.24 21.64 120,227 +0.22(+1.03%)
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%)
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.