Skip to main content

Sprott Junior Uranium Miners ETF (NQ: URNJ )

23.56 -1.22 (-4.92%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 24.63 24.63 23.51 23.56 242,566 -1.22(-4.92%)
Nov 28, 2023 25.39 25.39 24.51 24.78 204,743 -0.48(-1.90%)
Nov 27, 2023 25.10 25.40 25.01 25.26 579,730 -0.18(-0.71%)
Nov 24, 2023 25.24 25.90 25.23 25.44 61,767 +0.49(+1.96%)
Nov 22, 2023 24.92 24.99 24.35 24.95 140,115 +0.04(+0.16%)
Nov 21, 2023 25.50 25.73 24.35 24.91 286,296 -0.44(-1.74%)
Nov 20, 2023 25.20 25.38 24.69 25.35 215,092 +0.44(+1.77%)
Nov 17, 2023 24.12 24.97 24.12 24.91 180,176 +0.89(+3.71%)
Nov 16, 2023 23.23 24.02 23.06 24.02 102,064 +0.60(+2.57%)
Nov 15, 2023 24.21 24.21 23.18 23.42 69,721 -0.45(-1.90%)
Nov 14, 2023 23.80 23.97 23.46 23.87 151,150 +0.35(+1.49%)
Nov 13, 2023 22.96 23.75 22.88 23.52 117,130 +1.12(+5.00%)
Nov 10, 2023 22.41 22.44 21.70 22.40 96,516 -0.01(-0.04%)
Nov 09, 2023 21.75 22.95 21.75 22.41 92,129 +0.60(+2.75%)
Nov 08, 2023 22.44 22.44 21.60 21.81 85,261 -0.64(-2.85%)
Nov 07, 2023 22.02 22.60 21.61 22.45 71,822 +0.52(+2.37%)
Nov 06, 2023 22.95 22.95 21.75 21.93 292,241 -1.19(-5.15%)
Nov 03, 2023 23.82 23.82 22.73 23.12 198,380 -0.70(-2.94%)
Nov 02, 2023 23.69 24.05 23.35 23.82 102,794 +0.22(+0.93%)
Nov 01, 2023 23.54 23.69 23.11 23.60 100,303 +0.35(+1.51%)
Oct 31, 2023 22.37 23.46 22.20 23.25 316,977 +0.85(+3.79%)
Oct 30, 2023 22.16 22.45 21.82 22.40 113,187 +0.47(+2.14%)
Oct 27, 2023 22.43 22.60 21.78 21.93 144,738 -0.44(-1.97%)
Oct 26, 2023 23.07 23.32 22.20 22.37 133,232 -0.79(-3.41%)
Oct 25, 2023 23.30 23.79 23.01 23.16 234,561 -0.06(-0.26%)
Oct 24, 2023 22.46 23.24 22.25 23.22 223,719 +0.87(+3.89%)
Oct 23, 2023 21.97 22.68 21.34 22.35 86,367 +0.33(+1.50%)
Oct 20, 2023 22.40 22.40 21.65 22.02 121,223 -0.39(-1.74%)
Oct 19, 2023 21.66 22.56 21.37 22.41 107,967 +0.81(+3.75%)
Oct 18, 2023 21.83 22.05 21.29 21.60 111,549 +0.01(+0.05%)
Oct 17, 2023 21.00 21.86 20.98 21.59 93,844 +0.59(+2.81%)
Oct 16, 2023 21.66 21.68 21.00 21.00 92,743 -0.90(-4.11%)
Oct 13, 2023 21.75 22.08 21.50 21.90 75,144 +0.14(+0.64%)
Oct 12, 2023 22.15 22.15 21.25 21.76 165,397 -0.62(-2.77%)
Oct 11, 2023 22.89 22.89 21.99 22.38 117,536 -0.44(-1.93%)
Oct 10, 2023 22.46 23.13 22.30 22.82 103,625 +0.48(+2.15%)
Oct 09, 2023 22.76 22.86 21.70 22.34 148,929 -0.64(-2.79%)
Oct 06, 2023 22.57 23.36 22.37 22.98 129,373 +0.38(+1.68%)
Oct 05, 2023 21.88 22.79 21.73 22.60 169,378 +0.71(+3.24%)
Oct 04, 2023 21.51 22.12 20.86 21.89 305,455 -0.07(-0.32%)
Oct 03, 2023 22.27 23.03 21.88 21.96 272,103 -0.72(-3.20%)
Oct 02, 2023 23.22 23.73 22.41 22.68 288,408 -0.98(-4.12%)
Sep 29, 2023 25.15 25.15 23.51 23.66 591,179 -1.09(-4.40%)
Sep 28, 2023 23.77 25.33 23.77 24.75 634,605 +1.13(+4.78%)
Sep 27, 2023 24.08 24.45 22.75 23.62 577,477 -0.21(-0.88%)
Sep 26, 2023 24.47 24.56 23.66 23.83 1,414,989 -0.71(-2.89%)
Sep 25, 2023 23.56 24.56 24.16 24.54 1,296,103 +1.74(+7.63%)
Sep 22, 2023 21.99 23.29 21.99 22.80 274,078 +1.05(+4.83%)
Sep 21, 2023 21.89 22.10 21.37 21.75 189,554 -0.55(-2.47%)
Sep 20, 2023 22.26 22.97 22.20 22.30 232,894 +0.09(+0.41%)
Sep 19, 2023 23.23 23.30 22.15 22.21 183,635 -0.82(-3.56%)
Sep 18, 2023 23.13 23.13 22.16 23.03 159,780 +0.19(+0.83%)
Sep 15, 2023 22.84 23.55 22.71 22.84 254,422 +0.10(+0.44%)
Sep 14, 2023 22.38 23.00 22.15 22.74 366,505 +0.87(+3.98%)
Sep 13, 2023 20.94 21.97 20.79 21.87 367,333 +0.94(+4.49%)
Sep 12, 2023 20.87 21.20 20.70 20.93 300,660 +0.06(+0.29%)
Sep 11, 2023 20.31 20.94 20.31 20.87 120,359 +0.67(+3.32%)
Sep 08, 2023 20.21 20.27 19.75 20.20 100,761 +0.11(+0.55%)
Sep 07, 2023 20.05 20.21 19.75 20.09 143,347 -0.28(-1.37%)
Sep 06, 2023 20.69 20.81 20.07 20.37 147,382 -0.32(-1.55%)
Sep 05, 2023 20.00 20.71 19.98 20.69 265,674 +1.22(+6.27%)
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.