Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 49.48 | 50.54 | 49.03 | 50.34 | 50.34 | 207,700 |
| Apr 22, 2024 | 49.80 | 50.38 | 48.90 | 49.85 | 49.85 | 220,300 |
| Apr 19, 2024 | 49.63 | 50.54 | 49.41 | 49.80 | 49.80 | 218,200 |
| Apr 18, 2024 | 50.22 | 50.55 | 49.42 | 49.82 | 49.82 | 187,100 |
| Apr 17, 2024 | 50.51 | 51.30 | 49.67 | 49.95 | 49.95 | 285,200 |
| Apr 16, 2024 | 50.53 | 50.65 | 48.19 | 49.97 | 49.97 | 981,800 |
| Apr 15, 2024 | 53.31 | 53.97 | 50.99 | 51.25 | 51.25 | 1,005,500 |
| Apr 12, 2024 | 54.43 | 55.35 | 52.21 | 52.74 | 52.74 | 1,420,300 |
| Apr 11, 2024 | 53.00 | 54.54 | 52.00 | 54.21 | 54.21 | 1,554,800 |
| Apr 10, 2024 | 51.52 | 52.95 | 50.69 | 52.90 | 52.90 | 346,900 |
| Apr 09, 2024 | 53.02 | 53.26 | 51.33 | 51.90 | 51.90 | 313,700 |
| Apr 08, 2024 | 53.51 | 53.51 | 51.51 | 52.55 | 52.55 | 356,200 |
| Apr 05, 2024 | 52.90 | 54.03 | 52.13 | 53.12 | 53.12 | 388,300 |
| Apr 04, 2024 | 54.90 | 54.90 | 52.20 | 52.44 | 52.44 | 779,400 |
| Apr 03, 2024 | 53.00 | 54.98 | 52.92 | 54.64 | 54.64 | 966,700 |
| Apr 02, 2024 | 51.99 | 52.87 | 51.06 | 52.82 | 52.82 | 794,100 |
| Apr 01, 2024 | 49.70 | 52.20 | 49.50 | 52.12 | 52.12 | 974,400 |
| Mar 28, 2024 | 49.13 | 49.93 | 48.97 | 49.29 | 49.29 | 255,200 |
| Mar 27, 2024 | 49.05 | 49.20 | 48.39 | 49.08 | 49.08 | 201,600 |
| Mar 26, 2024 | 49.01 | 49.70 | 48.20 | 49.03 | 49.03 | 371,600 |
| Mar 25, 2024 | 49.97 | 50.85 | 48.86 | 48.87 | 48.87 | 476,900 |
| Mar 22, 2024 | 50.10 | 50.65 | 49.51 | 49.66 | 49.66 | 201,700 |
| Mar 21, 2024 | 50.25 | 50.59 | 49.38 | 50.10 | 50.10 | 366,800 |
| Mar 20, 2024 | 47.87 | 50.02 | 47.46 | 49.82 | 49.82 | 664,700 |
| Mar 19, 2024 | 47.79 | 48.07 | 46.80 | 47.66 | 47.66 | 362,300 |
| Mar 18, 2024 | 48.24 | 48.57 | 47.30 | 48.17 | 48.17 | 388,900 |
| Mar 15, 2024 | 46.70 | 48.51 | 46.70 | 47.98 | 47.98 | 837,100 |
| Mar 14, 2024 | 46.17 | 46.65 | 44.91 | 46.38 | 46.38 | 769,000 |
| Mar 13, 2024 | 48.25 | 48.98 | 45.88 | 46.17 | 46.17 | 945,000 |
| Mar 12, 2024 | 47.75 | 48.79 | 47.30 | 48.04 | 48.04 | 350,100 |
| Mar 11, 2024 | 48.30 | 48.43 | 47.60 | 48.09 | 48.09 | 439,100 |
| Mar 08, 2024 | 51.43 | 51.46 | 48.14 | 48.49 | 48.49 | 710,800 |
| Mar 07, 2024 | 48.77 | 51.32 | 48.60 | 51.15 | 51.15 | 705,600 |
| Mar 06, 2024 | 47.97 | 49.08 | 47.97 | 48.46 | 48.46 | 371,700 |
| Mar 05, 2024 | 47.99 | 49.00 | 47.67 | 47.75 | 47.75 | 507,000 |
| Mar 04, 2024 | 49.64 | 49.94 | 47.95 | 48.05 | 48.05 | 915,600 |
| Mar 01, 2024 | 47.35 | 49.85 | 47.34 | 49.14 | 49.14 | 1,480,900 |
| Feb 29, 2024 | 49.19 | 49.70 | 47.25 | 48.19 | 48.19 | 2,269,000 |
| Feb 28, 2024 | 49.77 | 50.04 | 48.22 | 48.44 | 48.44 | 413,800 |
| Feb 27, 2024 | 48.60 | 50.31 | 48.46 | 49.67 | 49.67 | 831,100 |
| Feb 26, 2024 | 47.20 | 48.76 | 46.80 | 48.41 | 48.41 | 640,600 |
| Feb 23, 2024 | 48.80 | 49.00 | 47.18 | 47.19 | 47.19 | 1,322,200 |
| Feb 22, 2024 | 50.15 | 50.99 | 48.95 | 49.05 | 49.05 | 724,800 |
| Feb 21, 2024 | 49.55 | 50.91 | 48.84 | 50.46 | 50.46 | 1,086,000 |
| Feb 20, 2024 | 51.86 | 52.44 | 49.65 | 49.91 | 49.91 | 858,100 |
| Feb 16, 2024 | 52.36 | 52.85 | 52.01 | 52.08 | 52.08 | 384,100 |
| Feb 15, 2024 | 52.86 | 53.19 | 52.02 | 52.50 | 52.50 | 365,400 |
| Feb 14, 2024 | 52.50 | 53.28 | 52.11 | 52.86 | 52.86 | 490,400 |
| Feb 13, 2024 | 53.11 | 53.22 | 51.62 | 51.79 | 51.79 | 709,000 |
| Feb 12, 2024 | 53.34 | 54.10 | 53.11 | 53.71 | 53.71 | 386,700 |
| Feb 09, 2024 | 53.75 | 54.68 | 53.01 | 53.82 | 53.82 | 568,900 |
| Feb 08, 2024 | 56.98 | 57.00 | 53.58 | 54.07 | 54.07 | 1,252,600 |
| Feb 07, 2024 | 56.51 | 57.01 | 55.56 | 56.75 | 56.75 | 414,400 |
| Feb 06, 2024 | 56.73 | 56.87 | 55.95 | 56.14 | 56.14 | 383,600 |
| Feb 05, 2024 | 57.28 | 57.28 | 55.11 | 56.06 | 56.06 | 510,800 |
| Feb 02, 2024 | 58.28 | 58.31 | 57.09 | 57.28 | 57.28 | 862,300 |
| Feb 01, 2024 | 56.84 | 58.96 | 56.63 | 58.47 | 58.47 | 1,720,700 |
| Jan 31, 2024 | 55.01 | 55.55 | 54.01 | 54.31 | 54.31 | 600,300 |
| Jan 30, 2024 | 53.28 | 54.87 | 53.06 | 54.64 | 54.64 | 1,123,500 |
| Jan 29, 2024 | 52.50 | 53.63 | 51.40 | 53.54 | 53.54 | 766,400 |
| Jan 26, 2024 | 52.90 | 53.25 | 52.00 | 52.88 | 52.88 | 418,000 |
| Jan 25, 2024 | 53.82 | 53.96 | 52.36 | 52.78 | 52.78 | 629,900 |
| Jan 24, 2024 | 55.10 | 55.75 | 53.78 | 53.82 | 53.82 | 481,700 |
| Jan 23, 2024 | 53.41 | 54.82 | 52.88 | 54.56 | 54.56 | 680,800 |
| Jan 22, 2024 | 54.43 | 54.60 | 52.74 | 52.90 | 52.90 | 1,057,100 |
| Jan 19, 2024 | 55.77 | 55.77 | 53.87 | 54.99 | 54.99 | 997,200 |
| Jan 18, 2024 | 56.64 | 56.74 | 54.93 | 55.97 | 55.97 | 634,000 |
| Jan 17, 2024 | 55.95 | 56.20 | 54.45 | 55.84 | 55.84 | 961,300 |
| Jan 16, 2024 | 57.79 | 58.15 | 55.56 | 56.54 | 56.54 | 2,243,100 |
| Jan 12, 2024 | 54.67 | 57.03 | 54.60 | 56.63 | 56.63 | 2,259,200 |
| Jan 11, 2024 | 51.29 | 52.37 | 50.15 | 52.30 | 52.30 | 957,300 |
| Jan 10, 2024 | 51.49 | 52.08 | 50.77 | 50.80 | 50.80 | 1,349,100 |
| Jan 09, 2024 | 47.79 | 50.54 | 47.50 | 50.20 | 50.20 | 1,364,600 |
| Jan 08, 2024 | 47.69 | 48.01 | 47.14 | 47.93 | 47.93 | 297,900 |
| Jan 05, 2024 | 47.26 | 48.15 | 47.19 | 47.38 | 47.38 | 607,800 |
| Jan 04, 2024 | 46.99 | 47.87 | 46.80 | 47.61 | 47.61 | 494,600 |
| Jan 03, 2024 | 47.14 | 47.80 | 46.67 | 46.99 | 46.99 | 461,800 |
| Jan 02, 2024 | 48.03 | 48.33 | 47.16 | 47.41 | 47.41 | 537,200 |
| Dec 29, 2023 | 47.90 | 48.60 | 47.90 | 48.27 | 48.27 | 409,800 |
| Dec 28, 2023 | 48.43 | 48.43 | 47.11 | 47.87 | 47.87 | 532,800 |
| Dec 27, 2023 | 49.50 | 49.68 | 48.71 | 48.72 | 48.72 | 407,700 |
| Dec 26, 2023 | 49.08 | 49.83 | 48.70 | 49.72 | 49.72 | 554,800 |
| Dec 22, 2023 | 48.94 | 50.16 | 48.78 | 49.08 | 49.08 | 1,253,300 |
| Dec 21, 2023 | 47.19 | 48.18 | 46.98 | 48.04 | 48.04 | 921,100 |
| Dec 20, 2023 | 46.65 | 47.32 | 46.16 | 46.24 | 46.24 | 634,900 |
| Dec 19, 2023 | 47.96 | 48.15 | 46.30 | 46.59 | 46.59 | 2,218,000 |
| Dec 18, 2023 | 47.98 | 49.95 | 47.85 | 48.62 | 48.62 | 982,300 |
| Dec 15, 2023 | 48.70 | 48.97 | 47.28 | 47.55 | 47.55 | 1,084,700 |
| Dec 14, 2023 | 47.25 | 48.92 | 45.78 | 48.63 | 48.63 | 1,701,300 |
| Dec 14, 2023 | 1.751 Dividend | |||||
| Dec 13, 2023 | 49.10 | 49.46 | 47.08 | 48.26 | 46.51 | 1,353,400 |
| Dec 12, 2023 | 48.55 | 49.10 | 48.00 | 49.01 | 47.23 | 1,196,500 |
| Dec 11, 2023 | 49.00 | 49.03 | 48.09 | 48.50 | 46.74 | 462,600 |
| Dec 08, 2023 | 48.42 | 49.00 | 48.09 | 48.71 | 46.94 | 1,032,300 |
| Dec 07, 2023 | 48.75 | 48.75 | 47.35 | 48.32 | 46.57 | 650,700 |
| Dec 06, 2023 | 49.10 | 49.58 | 48.17 | 48.32 | 46.57 | 612,200 |
| Dec 05, 2023 | 50.18 | 50.18 | 48.78 | 49.10 | 47.32 | 764,600 |
| Dec 04, 2023 | 49.94 | 50.55 | 49.72 | 50.45 | 48.62 | 1,091,400 |
| Dec 01, 2023 | 49.30 | 50.30 | 49.05 | 49.20 | 47.41 | 1,047,600 |
| Nov 30, 2023 | 47.01 | 49.61 | 46.58 | 49.41 | 47.62 | 1,887,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.