Skip to main content

Sprott Junior Uranium Miners ETF (NQ: URNJ )

23.55 -0.82 (-3.36%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 24.19 24.40 23.39 23.55 291,652 -0.82(-3.36%)
Feb 22, 2024 25.25 25.28 24.23 24.37 364,702 -0.87(-3.45%)
Feb 21, 2024 24.62 25.45 24.09 25.24 349,663 +0.35(+1.41%)
Feb 20, 2024 26.21 26.32 24.62 24.89 686,863 -1.46(-5.54%)
Feb 16, 2024 26.61 26.80 26.12 26.35 195,163 -0.26(-0.98%)
Feb 15, 2024 27.18 27.18 26.34 26.61 460,025 -0.32(-1.19%)
Feb 14, 2024 27.17 27.20 26.50 26.93 174,634 +0.46(+1.74%)
Feb 13, 2024 27.50 27.52 26.34 26.47 301,665 -1.17(-4.23%)
Feb 12, 2024 27.48 27.77 27.18 27.64 217,760 +0.04(+0.14%)
Feb 09, 2024 27.66 28.28 27.17 27.60 384,600 -0.32(-1.15%)
Feb 08, 2024 29.05 29.07 27.34 27.92 762,324 -1.04(-3.59%)
Feb 07, 2024 28.47 29.04 28.35 28.96 183,977 +0.49(+1.72%)
Feb 06, 2024 28.71 28.96 28.30 28.47 281,110 -0.04(-0.14%)
Feb 05, 2024 29.22 29.22 27.92 28.51 390,946 -0.71(-2.43%)
Feb 02, 2024 29.74 29.74 28.82 29.22 305,397 -0.65(-2.18%)
Feb 01, 2024 28.86 30.27 28.75 29.87 446,897 +1.99(+7.14%)
Jan 31, 2024 28.19 28.55 27.71 27.88 321,781 -0.17(-0.61%)
Jan 30, 2024 27.19 28.30 27.08 28.05 545,547 +0.86(+3.16%)
Jan 29, 2024 26.69 27.29 26.12 27.19 300,185 +0.14(+0.52%)
Jan 26, 2024 26.51 27.07 26.32 27.05 273,401 +0.36(+1.35%)
Jan 25, 2024 27.50 27.50 26.35 26.69 313,708 -0.63(-2.31%)
Jan 24, 2024 27.77 28.28 27.21 27.32 482,188 -0.27(-0.98%)
Jan 23, 2024 26.75 27.74 26.52 27.59 404,622 +1.34(+5.10%)
Jan 22, 2024 27.41 27.41 26.20 26.25 674,425 -1.28(-4.65%)
Jan 19, 2024 28.01 28.12 27.00 27.53 448,260 -0.57(-2.03%)
Jan 18, 2024 28.29 28.38 27.50 28.10 244,735 +0.17(+0.61%)
Jan 17, 2024 27.97 28.15 27.10 27.93 593,939 -0.46(-1.62%)
Jan 16, 2024 29.09 29.29 27.84 28.39 878,269 +0.29(+1.03%)
Jan 12, 2024 27.09 28.41 26.94 28.10 472,460 +2.57(+10.07%)
Jan 11, 2024 25.18 25.53 24.40 25.53 167,327 +0.35(+1.39%)
Jan 10, 2024 24.89 25.72 24.89 25.18 226,472 +0.60(+2.44%)
Jan 09, 2024 23.31 24.83 23.03 24.58 377,692 +1.27(+5.45%)
Jan 08, 2024 23.12 23.36 22.92 23.31 79,281 +0.34(+1.48%)
Jan 05, 2024 23.25 23.56 22.92 22.97 67,907 -0.25(-1.08%)
Jan 04, 2024 22.95 23.52 22.94 23.22 76,244 +0.27(+1.18%)
Jan 03, 2024 23.05 23.21 22.68 22.95 73,266 -0.01(-0.04%)
Jan 02, 2024 23.62 23.62 22.90 22.96 119,320 -0.63(-2.67%)
Dec 29, 2023 23.01 23.64 23.01 23.59 83,787 +0.31(+1.33%)
Dec 28, 2023 23.55 23.58 22.80 23.28 260,421 -0.57(-2.39%)
Dec 27, 2023 24.24 24.28 23.77 23.85 128,329 -0.46(-1.89%)
Dec 26, 2023 24.22 24.41 23.87 24.31 83,630 +0.18(+0.75%)
Dec 22, 2023 23.99 24.65 23.92 24.13 163,019 +0.52(+2.20%)
Dec 21, 2023 22.62 23.82 22.62 23.61 171,287 +1.10(+4.89%)
Dec 20, 2023 22.88 23.19 22.51 22.51 201,909 -0.24(-1.05%)
Dec 19, 2023 23.40 23.40 22.55 22.75 464,796 -0.89(-3.76%)
Dec 18, 2023 23.61 24.58 23.41 23.64 212,420 +0.26(+1.11%)
Dec 15, 2023 24.38 24.38 23.25 23.38 241,154 -1.02(-4.18%)
Dec 14, 2023 23.69 24.52 22.73 24.40 271,251 +1.36(+5.91%)
Dec 13, 2023 23.62 23.62 22.15 23.04 270,242 -0.51(-2.16%)
Dec 12, 2023 23.45 23.55 22.95 23.55 154,090 +0.10(+0.41%)
Dec 11, 2023 23.65 23.65 23.07 23.45 219,888 -0.12(-0.49%)
Dec 08, 2023 23.31 23.66 23.19 23.57 84,138 +0.27(+1.15%)
Dec 07, 2023 23.29 23.35 22.61 23.30 115,785 +0.01(+0.04%)
Dec 06, 2023 23.73 24.05 23.23 23.29 118,688 -0.57(-2.38%)
Dec 05, 2023 24.15 24.15 23.61 23.86 286,946 -0.73(-2.97%)
Dec 04, 2023 24.41 24.69 23.97 24.59 430,254 +0.74(+3.10%)
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.