Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Uranium Miners ETF (NY: URNM )

56.48 -2.27 (-3.86%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.91 12.07 11.91 12.02 20,141 +0.11(+0.96%)
Oct 29, 2020 11.69 11.95 11.69 11.90 22,450 +0.20(+1.73%)
Oct 28, 2020 12.04 12.04 11.68 11.70 83,079 -0.45(-3.71%)
Oct 27, 2020 12.22 12.22 12.15 12.15 7,466 -0.09(-0.76%)
Oct 26, 2020 12.39 12.39 12.18 12.24 39,994 -0.17(-1.37%)
Oct 23, 2020 12.59 12.59 12.39 12.41 12,447 -0.09(-0.73%)
Oct 22, 2020 12.54 12.55 12.46 12.50 10,580 -0.03(-0.23%)
Oct 21, 2020 12.56 12.64 12.53 12.53 24,337 +0.03(+0.20%)
Oct 20, 2020 12.28 12.53 12.28 12.51 27,766 +0.34(+2.80%)
Oct 19, 2020 12.17 12.36 12.09 12.17 45,255 +0.00(+0.03%)
Oct 16, 2020 12.14 12.23 12.13 12.17 20,594 +0.01(+0.12%)
Oct 15, 2020 12.28 12.28 12.15 12.15 21,474 -0.29(-2.31%)
Oct 14, 2020 12.46 12.48 12.41 12.44 18,847 -0.05(-0.40%)
Oct 13, 2020 12.62 12.62 12.42 12.49 28,809 -0.15(-1.17%)
Oct 12, 2020 12.66 12.77 12.59 12.64 12,297 -0.03(-0.22%)
Oct 09, 2020 12.77 12.77 12.66 12.66 6,789 -0.10(-0.79%)
Oct 08, 2020 12.81 12.84 12.70 12.76 16,079 -0.05(-0.39%)
Oct 07, 2020 12.65 12.91 12.64 12.81 9,235 +0.26(+2.04%)
Oct 06, 2020 12.71 12.81 12.56 12.56 7,970 -0.09(-0.73%)
Oct 05, 2020 12.68 12.68 12.62 12.65 8,000 +0.08(+0.62%)
Oct 02, 2020 12.60 12.63 12.46 12.57 12,899 -0.23(-1.83%)
Oct 01, 2020 12.88 12.88 12.76 12.81 10,082 -0.09(-0.67%)
Sep 30, 2020 12.93 12.99 12.86 12.89 7,509 -0.11(-0.85%)
Sep 29, 2020 12.96 13.00 12.90 13.00 11,114 +0.06(+0.44%)
Sep 28, 2020 12.95 13.02 12.92 12.95 6,228 +0.02(+0.15%)
Sep 25, 2020 12.79 12.93 12.79 12.93 1,357 +0.14(+1.08%)
Sep 24, 2020 12.60 12.93 12.57 12.79 84,335 -0.05(-0.35%)
Sep 23, 2020 13.26 13.26 12.82 12.83 11,492 -0.47(-3.54%)
Sep 22, 2020 13.26 13.31 13.26 13.31 4,003 -0.02(-0.13%)
Sep 21, 2020 13.64 13.64 13.20 13.32 26,526 -0.51(-3.67%)
Sep 18, 2020 14.38 14.38 13.81 13.83 26,478 -0.18(-1.26%)
Sep 17, 2020 14.12 14.12 13.94 14.01 6,447 -0.08(-0.60%)
Sep 16, 2020 14.21 14.22 14.09 14.09 22,463 -0.07(-0.50%)
Sep 15, 2020 14.35 14.51 14.14 14.16 23,801 -0.13(-0.93%)
Sep 14, 2020 13.98 14.32 13.98 14.29 15,201 +0.42(+3.03%)
Sep 11, 2020 13.90 13.96 13.67 13.87 15,162 +0.08(+0.54%)
Sep 10, 2020 14.12 14.32 13.76 13.80 18,505 -0.27(-1.93%)
Sep 09, 2020 13.99 14.26 13.97 14.07 13,031 +0.32(+2.36%)
Sep 08, 2020 14.04 14.04 13.75 13.75 34,845 -0.53(-3.68%)
Sep 04, 2020 14.49 14.49 13.94 14.27 25,347 -0.15(-1.01%)
Sep 03, 2020 14.94 15.02 14.36 14.42 36,943 -0.59(-3.96%)
Sep 02, 2020 15.22 15.22 14.99 15.01 23,516 -0.08(-0.51%)
Sep 01, 2020 15.08 15.17 14.83 15.09 40,797 +0.21(+1.39%)
Aug 31, 2020 14.87 15.06 14.80 14.88 45,133 -0.19(-1.29%)
Aug 28, 2020 14.71 15.08 14.71 15.08 18,557 +0.42(+2.83%)
Aug 27, 2020 14.58 14.84 14.58 14.66 23,704 +0.10(+0.66%)
Aug 26, 2020 14.50 14.62 14.31 14.56 34,259 +0.20(+1.36%)
Aug 25, 2020 14.14 14.37 14.05 14.37 45,749 +0.25(+1.75%)
Aug 24, 2020 14.15 14.18 13.93 14.12 11,082 +0.01(+0.10%)
Aug 21, 2020 14.09 14.24 14.03 14.11 40,736 -0.04(-0.26%)
Aug 20, 2020 14.04 14.24 13.99 14.14 24,557 +0.19(+1.33%)
Aug 19, 2020 13.82 14.07 13.82 13.96 20,913 +0.06(+0.45%)
Aug 18, 2020 13.89 14.13 13.87 13.90 50,533 +0.18(+1.29%)
Aug 17, 2020 13.68 13.83 13.68 13.72 17,048 +0.15(+1.07%)
Aug 14, 2020 13.70 13.72 13.57 13.57 14,710 -0.08(-0.61%)
Aug 13, 2020 13.81 13.81 13.63 13.66 14,198 +0.00(+0.01%)
Aug 12, 2020 13.55 13.71 13.48 13.66 7,201 +0.31(+2.30%)
Aug 11, 2020 13.56 13.61 13.35 13.35 8,742 -0.19(-1.44%)
Aug 10, 2020 13.66 13.75 13.51 13.54 20,141 -0.02(-0.16%)
Aug 07, 2020 13.54 13.57 13.48 13.57 14,257 +0.02(+0.16%)
Aug 06, 2020 13.74 13.77 13.54 13.54 15,122 -0.18(-1.28%)
Aug 05, 2020 13.92 13.95 13.66 13.72 29,846 -0.00(-0.01%)
Aug 04, 2020 13.62 13.78 13.59 13.72 35,417 +0.15(+1.13%)
Aug 03, 2020 13.44 13.60 13.28 13.57 34,947 +0.18(+1.37%)
Jul 31, 2020 13.26 13.38 13.15 13.38 27,157 +0.27(+2.09%)
Jul 30, 2020 13.22 13.22 12.95 13.11 21,692 -0.34(-2.52%)
Jul 29, 2020 14.02 14.02 13.26 13.45 38,565 -0.52(-3.70%)
Jul 28, 2020 14.21 14.34 13.96 13.96 25,184 -0.35(-2.48%)
Jul 27, 2020 14.29 14.33 14.21 14.32 17,926 +0.35(+2.54%)
Jul 24, 2020 13.99 14.14 13.95 13.96 19,462 -0.04(-0.31%)
Jul 23, 2020 14.09 14.22 13.92 14.01 26,272 +0.12(+0.87%)
Jul 22, 2020 13.70 14.01 13.69 13.89 32,059 +0.36(+2.70%)
Jul 21, 2020 13.63 13.65 13.52 13.52 37,156 +0.01(+0.06%)
Jul 20, 2020 13.56 13.97 13.41 13.51 101,320 +0.44(+3.38%)
Jul 17, 2020 12.84 13.11 12.66 13.07 7,920 +0.41(+3.25%)
Jul 16, 2020 12.68 12.73 12.66 12.66 17,145 -0.05(-0.36%)
Jul 15, 2020 12.60 12.75 12.59 12.71 5,110 +0.39(+3.14%)
Jul 14, 2020 12.28 12.36 12.22 12.32 9,765 +0.06(+0.48%)
Jul 13, 2020 12.97 12.97 12.26 12.26 25,113 -0.25(-1.97%)
Jul 10, 2020 12.43 12.60 12.40 12.51 10,636 +0.07(+0.55%)
Jul 09, 2020 12.55 12.56 12.37 12.44 4,471 -0.13(-1.07%)
Jul 08, 2020 12.65 12.67 12.50 12.57 9,181 +0.11(+0.87%)
Jul 07, 2020 12.40 12.55 12.40 12.46 10,632 +0.02(+0.14%)
Jul 06, 2020 12.09 12.45 12.09 12.45 5,250 +0.36(+2.99%)
Jul 02, 2020 12.12 12.26 12.09 12.09 6,336 +0.09(+0.74%)
Jul 01, 2020 11.88 12.00 11.79 12.00 3,700 +0.13(+1.12%)
Jun 30, 2020 11.53 11.86 11.49 11.86 5,585 +0.31(+2.68%)
Jun 29, 2020 11.55 11.55 11.55 11.55 472 +0.07(+0.58%)
Jun 26, 2020 11.60 11.60 11.49 11.49 452 -0.17(-1.47%)
Jun 25, 2020 11.68 11.68 11.66 11.66 2,043 +0.07(+0.58%)
Jun 24, 2020 11.55 11.61 11.51 11.59 8,013 -0.16(-1.37%)
Jun 23, 2020 11.89 11.89 11.75 11.75 1,982 -0.06(-0.50%)
Jun 22, 2020 11.61 11.81 11.61 11.81 2,077 +0.07(+0.59%)
Jun 19, 2020 11.90 11.93 11.65 11.74 5,431 -0.04(-0.33%)
Jun 18, 2020 11.78 11.78 11.78 11.78 599 -0.04(-0.34%)
Jun 17, 2020 11.82 11.82 11.82 11.82 81 -0.01(-0.10%)
Jun 16, 2020 12.01 12.01 11.84 11.84 3,503 -0.02(-0.14%)
Jun 15, 2020 11.49 11.92 11.49 11.85 4,347 +0.11(+0.91%)
Jun 12, 2020 12.02 12.02 11.57 11.75 12,899 +0.13(+1.15%)
Jun 11, 2020 11.90 12.02 11.61 11.61 6,558 -0.57(-4.68%)
Jun 10, 2020 12.35 12.35 12.18 12.18 1,020 -0.10(-0.79%)
Jun 09, 2020 12.24 12.28 12.24 12.28 2,240 -0.11(-0.87%)
Jun 08, 2020 12.48 12.48 12.32 12.39 8,855 +0.24(+1.97%)
Jun 05, 2020 12.41 12.41 12.15 12.15 11,768 -0.18(-1.45%)
Jun 04, 2020 12.28 12.35 12.28 12.33 3,331 -0.18(-1.41%)
Jun 03, 2020 12.52 12.62 12.46 12.50 3,485 -0.13(-1.00%)
Jun 02, 2020 12.51 12.63 12.51 12.63 2,555 +0.06(+0.49%)
Jun 01, 2020 12.56 12.57 12.51 12.57 6,873 -0.00(-0.02%)
May 29, 2020 12.38 12.57 12.38 12.57 1,584 +0.16(+1.29%)
May 28, 2020 12.56 12.56 12.38 12.41 6,617 -0.03(-0.27%)
May 27, 2020 12.28 12.44 12.09 12.44 3,195 +0.25(+2.06%)
May 26, 2020 12.32 12.32 12.15 12.19 5,017 +0.13(+1.09%)
May 22, 2020 12.04 12.06 12.04 12.06 2,036 -0.05(-0.39%)
May 21, 2020 12.13 12.17 12.03 12.11 10,577 -0.08(-0.67%)
May 20, 2020 12.56 12.56 12.15 12.19 2,724 +0.13(+1.07%)
May 19, 2020 12.19 12.23 12.06 12.06 7,608 -0.18(-1.48%)
May 18, 2020 12.14 12.31 12.14 12.24 17,392 +0.46(+3.86%)
May 15, 2020 11.75 11.89 11.66 11.78 12,447 +0.14(+1.17%)
May 14, 2020 11.70 11.79 11.39 11.65 17,559 -0.22(-1.86%)
May 13, 2020 12.28 12.29 11.62 11.87 14,316 -0.46(-3.76%)
May 12, 2020 12.56 12.70 12.33 12.33 10,627 -0.29(-2.32%)
May 11, 2020 12.48 12.64 12.48 12.63 13,429 -0.07(-0.54%)
May 08, 2020 12.59 12.77 12.59 12.69 10,863 +0.19(+1.49%)
May 07, 2020 12.62 12.77 12.50 12.51 6,943 +0.01(+0.06%)
May 06, 2020 12.82 12.82 12.50 12.50 11,254 -0.14(-1.08%)
May 05, 2020 12.60 12.69 12.59 12.64 17,869 +0.11(+0.85%)
May 04, 2020 12.27 12.53 12.13 12.53 9,781 +0.41(+3.37%)
May 01, 2020 12.00 12.12 11.95 12.12 7,242 +0.04(+0.31%)
Apr 30, 2020 12.26 12.26 12.09 12.09 4,105 -0.26(-2.08%)
Apr 29, 2020 12.39 12.39 12.33 12.34 4,791 +0.08(+0.66%)
Apr 28, 2020 12.55 12.55 12.19 12.26 20,490 -0.15(-1.22%)
Apr 27, 2020 12.40 12.47 12.20 12.41 17,903 +0.14(+1.13%)
Apr 24, 2020 12.18 12.35 12.14 12.27 9,505 +0.12(+1.00%)
Apr 23, 2020 12.09 12.54 11.93 12.15 53,749 +0.25(+2.12%)
Apr 22, 2020 11.70 11.96 11.49 11.90 20,673 +0.46(+3.98%)
Apr 21, 2020 11.72 11.73 11.30 11.44 21,726 -0.32(-2.68%)
Apr 20, 2020 11.41 12.07 11.41 11.76 45,783 +0.21(+1.81%)
Apr 17, 2020 11.36 11.55 11.24 11.55 11,541 +0.31(+2.75%)
Apr 16, 2020 11.03 11.35 11.03 11.24 25,231 +0.28(+2.54%)
Apr 15, 2020 10.76 11.09 10.71 10.96 33,969 +0.00(+0.04%)
Apr 14, 2020 10.28 10.96 10.28 10.96 13,046 +0.99(+9.94%)
Apr 13, 2020 10.06 10.06 9.968 9.968 4,256 -0.13(-1.34%)
Apr 09, 2020 10.03 10.26 10.03 10.10 4,526 +0.11(+1.11%)
Apr 08, 2020 10.07 10.12 9.907 9.992 14,355 +0.09(+0.93%)
Apr 07, 2020 9.500 9.911 9.500 9.900 6,375 +0.48(+5.08%)
Apr 06, 2020 9.315 9.438 9.279 9.422 4,714 +0.23(+2.51%)
Apr 03, 2020 9.178 9.191 9.087 9.191 2,263 +0.19(+2.06%)
Apr 02, 2020 9.006 9.006 9.006 9.006 47 +0.23(+2.63%)
Apr 01, 2020 8.837 8.837 8.634 8.775 2,507 +0.07(+0.84%)
Mar 31, 2020 8.673 8.798 8.669 8.703 9,235 +0.03(+0.35%)
Mar 30, 2020 8.398 8.672 8.351 8.672 2,444 +0.45(+5.44%)
Mar 27, 2020 8.303 8.303 8.126 8.224 3,168 -0.01(-0.15%)
Mar 26, 2020 8.334 8.489 8.175 8.236 20,784 +0.10(+1.23%)
Mar 25, 2020 7.777 8.248 7.777 8.136 3,227 +0.36(+4.60%)
Mar 24, 2020 7.733 7.779 7.733 7.779 7,273 +0.58(+8.06%)
Mar 23, 2020 7.397 7.397 7.070 7.198 4,275 -0.20(-2.65%)
Mar 20, 2020 7.394 7.394 7.394 7.394 226 -0.06(-0.84%)
Mar 19, 2020 6.889 7.547 6.871 7.456 8,416 +0.13(+1.78%)
Mar 18, 2020 7.878 7.878 7.326 7.326 2,953 -0.62(-7.86%)
Mar 17, 2020 7.808 7.971 7.698 7.950 4,630 +0.54(+7.28%)
Mar 16, 2020 7.481 7.549 7.339 7.411 24,914 -0.84(-10.18%)
Mar 13, 2020 8.285 8.285 7.967 8.250 11,541 +0.24(+2.97%)
Mar 12, 2020 8.307 8.307 7.857 8.012 14,434 -0.75(-8.59%)
Mar 11, 2020 9.067 9.067 8.765 8.765 2,346 -0.52(-5.57%)
Mar 10, 2020 9.217 9.400 8.957 9.283 3,955 +0.30(+3.29%)
Mar 09, 2020 9.385 9.385 8.926 8.988 5,852 -0.83(-8.45%)
Mar 06, 2020 9.849 9.849 9.724 9.817 2,942 -0.13(-1.33%)
Mar 05, 2020 9.969 9.986 9.935 9.950 4,775 -0.19(-1.83%)
Mar 04, 2020 10.08 10.20 10.08 10.13 2,378 +0.14(+1.42%)
Mar 03, 2020 10.02 10.21 9.993 9.993 4,546 +0.05(+0.48%)
Mar 02, 2020 9.778 9.946 9.778 9.945 9,328 +0.21(+2.19%)
Feb 28, 2020 9.606 9.732 9.416 9.732 32,815 -0.11(-1.12%)
Feb 27, 2020 9.748 9.999 9.743 9.842 11,227 -0.20(-2.02%)
Feb 26, 2020 10.17 10.17 10.03 10.05 8,667 -0.13(-1.23%)
Feb 25, 2020 10.36 10.36 10.17 10.17 4,202 -0.29(-2.80%)
Feb 24, 2020 10.67 10.67 10.42 10.46 7,350 -0.34(-3.15%)
Feb 21, 2020 10.91 10.91 10.79 10.80 15,615 -0.11(-1.01%)
Feb 20, 2020 10.91 10.97 10.91 10.91 7,893 -0.04(-0.36%)
Feb 19, 2020 10.96 10.98 10.92 10.95 14,493 +0.02(+0.20%)
Feb 18, 2020 11.00 11.00 10.91 10.93 8,224 -0.08(-0.70%)
Feb 14, 2020 11.01 11.04 11.00 11.01 8,147 -0.12(-1.03%)
Feb 13, 2020 11.13 11.15 11.11 11.12 3,193 -0.06(-0.50%)
Feb 12, 2020 10.91 11.18 10.91 11.18 10,779 +0.26(+2.35%)
Feb 11, 2020 10.68 10.95 10.68 10.92 5,019 +0.22(+2.07%)
Feb 10, 2020 10.76 10.76 10.68 10.70 7,332 -0.06(-0.57%)
Feb 07, 2020 10.80 10.97 10.76 10.76 1,357 -0.04(-0.37%)
Feb 06, 2020 10.85 10.85 10.79 10.80 1,638 -0.06(-0.55%)
Feb 05, 2020 10.83 10.86 10.76 10.86 20,655 +0.04(+0.37%)
Feb 04, 2020 10.77 10.84 10.77 10.82 7,214 +0.22(+2.06%)
Feb 03, 2020 10.45 10.63 10.45 10.60 2,706 +0.23(+2.21%)
Jan 31, 2020 10.39 10.40 10.34 10.38 22,857 -0.03(-0.34%)
Jan 30, 2020 10.27 10.41 10.27 10.41 1,360 -0.02(-0.17%)
Jan 29, 2020 10.49 10.49 10.39 10.43 5,055 -0.09(-0.88%)
Jan 28, 2020 10.63 10.63 10.52 10.52 7,070 -0.05(-0.50%)
Jan 27, 2020 10.66 10.66 10.57 10.57 14,909 -0.26(-2.37%)
Jan 24, 2020 10.98 11.89 10.83 10.83 15,389 -0.11(-1.03%)
Jan 23, 2020 11.04 11.04 10.89 10.94 20,266 -0.14(-1.28%)
Jan 22, 2020 11.11 11.12 11.06 11.08 6,789 -0.03(-0.25%)
Jan 21, 2020 11.22 11.22 11.11 11.11 8,622 -0.17(-1.49%)
Jan 17, 2020 11.38 11.40 11.21 11.28 17,426 -0.06(-0.52%)
Jan 16, 2020 11.33 11.36 11.32 11.34 15,457 +0.10(+0.88%)
Jan 15, 2020 11.35 11.35 11.24 11.24 6,683 -0.09(-0.82%)
Jan 14, 2020 11.36 11.39 11.33 11.33 9,754 -0.03(-0.23%)
Jan 13, 2020 11.36 11.42 11.30 11.36 13,961 +0.09(+0.82%)
Jan 10, 2020 11.23 11.29 11.23 11.27 32,136 +0.04(+0.37%)
Jan 09, 2020 11.38 11.43 11.22 11.23 43,379 -0.14(-1.24%)
Jan 08, 2020 11.38 11.39 10.87 11.37 17,903 -0.08(-0.73%)
Jan 07, 2020 11.60 11.61 11.45 11.45 26,655 -0.23(-1.99%)
Jan 06, 2020 11.63 11.69 11.59 11.68 22,705 +0.05(+0.42%)
Jan 03, 2020 11.58 11.66 11.58 11.63 6,789 +0.04(+0.34%)
Jan 02, 2020 11.61 11.61 11.55 11.59 9,319 +0.04(+0.31%)
Dec 31, 2019 11.56 11.59 11.53 11.56 48,657 +0.02(+0.15%)
Dec 30, 2019 11.57 11.57 11.53 11.54 7,597 +0.02(+0.21%)
Dec 27, 2019 11.48 11.55 11.48 11.52 13,126 +0.03(+0.28%)
Dec 26, 2019 11.44 11.56 11.44 11.48 14,665 +0.11(+0.99%)
Dec 24, 2019 11.44 11.44 11.37 11.37 1,810 -0.01(-0.10%)
Dec 23, 2019 11.31 11.38 11.31 11.38 5,320 +0.13(+1.15%)
Dec 20, 2019 11.35 11.40 11.25 11.25 8,599 -0.05(-0.40%)
Dec 19, 2019 11.33 11.34 11.27 11.30 15,357 -0.02(-0.15%)
Dec 18, 2019 11.18 11.32 11.18 11.32 4,951 +0.14(+1.27%)
Dec 17, 2019 11.23 11.23 11.17 11.17 10,399 -0.11(-1.01%)
Dec 16, 2019 11.40 11.40 11.29 11.29 13,565 -0.02(-0.19%)
Dec 13, 2019 11.35 11.38 11.29 11.31 10,410 -0.04(-0.36%)
Dec 12, 2019 11.43 11.47 11.33 11.35 36,201 +0.06(+0.57%)
Dec 11, 2019 11.22 11.32 11.22 11.29 20,345 +0.06(+0.57%)
Dec 10, 2019 11.20 11.30 11.20 11.22 15,199 +0.01(+0.12%)
Dec 09, 2019 11.45 11.45 11.21 11.21 21,644 -0.19(-1.67%)
Dec 06, 2019 11.32 11.44 11.32 11.40 17,426 +0.14(+1.26%)
Dec 05, 2019 11.14 11.29 11.14 11.26 25,910 +0.11(+1.00%)
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.