Skip to main content

Sprott Uranium Miners ETF (NY: URNM )

47.19 -1.86 (-3.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 48.80 49.00 47.18 47.19 1,322,386 -1.86(-3.79%)
Feb 22, 2024 50.15 50.99 48.95 49.05 724,461 -1.41(-2.79%)
Feb 21, 2024 49.55 50.91 48.84 50.46 1,085,182 +0.55(+1.10%)
Feb 20, 2024 51.86 52.44 49.65 49.91 858,087 -2.17(-4.17%)
Feb 16, 2024 52.36 52.85 52.01 52.08 385,112 -0.42(-0.80%)
Feb 15, 2024 52.86 53.19 52.02 52.50 365,392 -0.36(-0.68%)
Feb 14, 2024 52.50 53.28 52.11 52.86 490,357 +1.07(+2.07%)
Feb 13, 2024 53.11 53.22 51.62 51.79 709,040 -1.92(-3.57%)
Feb 12, 2024 53.34 54.10 53.11 53.71 386,703 -0.11(-0.20%)
Feb 09, 2024 53.75 54.68 53.01 53.82 568,916 -0.25(-0.46%)
Feb 08, 2024 56.98 57.00 53.59 54.07 1,250,929 -2.68(-4.72%)
Feb 07, 2024 56.51 57.01 55.56 56.75 414,371 +0.61(+1.09%)
Feb 06, 2024 56.73 56.87 55.95 56.14 383,595 +0.08(+0.14%)
Feb 05, 2024 57.28 57.28 55.11 56.06 510,939 -1.22(-2.13%)
Feb 02, 2024 58.28 58.31 57.09 57.28 862,454 -1.19(-2.04%)
Feb 01, 2024 56.84 58.96 56.64 58.47 1,720,142 +4.16(+7.66%)
Jan 31, 2024 55.01 55.55 54.01 54.31 600,305 -0.33(-0.60%)
Jan 30, 2024 53.28 54.87 53.07 54.64 1,123,203 +1.10(+2.05%)
Jan 29, 2024 52.50 53.63 51.40 53.54 766,440 +0.66(+1.25%)
Jan 26, 2024 52.90 53.25 52.00 52.88 418,147 +0.10(+0.19%)
Jan 25, 2024 53.82 53.96 52.36 52.78 629,867 -1.04(-1.93%)
Jan 24, 2024 55.10 55.75 53.78 53.82 481,692 -0.74(-1.36%)
Jan 23, 2024 53.41 54.82 52.88 54.56 688,114 +1.66(+3.14%)
Jan 22, 2024 54.43 54.60 52.74 52.90 1,057,235 -2.09(-3.80%)
Jan 19, 2024 55.77 55.77 53.87 54.99 997,515 -0.98(-1.75%)
Jan 18, 2024 56.64 56.74 54.93 55.97 633,488 +0.13(+0.23%)
Jan 17, 2024 55.95 56.20 54.45 55.84 961,299 -0.70(-1.24%)
Jan 16, 2024 57.79 58.15 55.56 56.54 2,242,901 -0.09(-0.16%)
Jan 12, 2024 54.67 57.03 54.60 56.63 2,265,851 +4.33(+8.28%)
Jan 11, 2024 51.29 52.37 50.15 52.30 949,817 +1.50(+2.95%)
Jan 10, 2024 51.49 52.08 50.77 50.80 1,349,070 +0.60(+1.20%)
Jan 09, 2024 47.79 50.54 47.50 50.20 1,363,535 +2.27(+4.74%)
Jan 08, 2024 47.69 48.01 47.14 47.93 297,916 +0.55(+1.16%)
Jan 05, 2024 47.26 48.15 47.19 47.38 607,758 -0.23(-0.48%)
Jan 04, 2024 46.99 47.87 46.80 47.61 493,518 +0.62(+1.32%)
Jan 03, 2024 47.14 47.80 46.67 46.99 461,828 -0.42(-0.89%)
Jan 02, 2024 48.03 48.33 47.16 47.41 536,495 -0.86(-1.78%)
Dec 29, 2023 47.90 48.60 47.90 48.27 409,828 +0.40(+0.84%)
Dec 28, 2023 48.43 48.43 47.11 47.87 532,812 -0.85(-1.74%)
Dec 27, 2023 49.50 49.68 48.71 48.72 405,561 -1.00(-2.01%)
Dec 26, 2023 49.08 49.83 48.70 49.72 554,803 +0.64(+1.30%)
Dec 22, 2023 48.94 50.16 48.78 49.08 1,256,453 +1.04(+2.16%)
Dec 21, 2023 47.19 48.18 46.98 48.04 921,111 +1.80(+3.89%)
Dec 20, 2023 46.65 47.32 46.16 46.24 634,416 -0.35(-0.75%)
Dec 19, 2023 47.96 48.15 46.30 46.59 2,217,537 -2.03(-4.18%)
Dec 18, 2023 47.98 49.95 47.85 48.62 981,301 +1.07(+2.25%)
Dec 15, 2023 48.70 48.97 47.28 47.55 1,085,016 -1.08(-2.22%)
Dec 14, 2023 47.25 48.92 45.78 48.63 1,700,140 +2.12(+4.56%)
Dec 13, 2023 47.32 47.67 45.37 46.51 1,404,017 -0.72(-1.53%)
Dec 12, 2023 46.79 47.32 46.26 47.23 1,241,508 +0.49(+1.05%)
Dec 11, 2023 47.22 47.25 46.35 46.74 479,241 -0.20(-0.43%)
Dec 08, 2023 46.66 47.22 46.35 46.94 1,071,614 +0.38(+0.81%)
Dec 07, 2023 46.98 46.98 45.63 46.57 674,054 +0.00(+0.00%)
Dec 06, 2023 47.32 47.78 46.42 46.57 635,239 -0.75(-1.59%)
Dec 05, 2023 48.36 48.36 47.01 47.32 793,426 -1.30(-2.68%)
Dec 04, 2023 48.13 48.72 47.91 48.62 1,132,377 +1.20(+2.54%)
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.