Canada markets closed

Sprott Uranium Miners ETF (URNM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.69+1.55 (+2.71%)
At close: 04:00PM EDT
59.90 +1.21 (+2.06%)
After hours: 07:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202256.3558.8756.2558.6958.69184,200
Jun 30, 202257.1957.3255.1957.1457.14252,600
Jun 29, 202260.0060.0057.6057.8657.86215,400
Jun 28, 202262.1162.7459.6560.0160.01180,900
Jun 27, 202261.6962.8160.8661.7061.70208,500
Jun 24, 202257.2361.2157.1260.2660.26580,600
Jun 23, 202256.5656.8354.0856.0356.03450,900
Jun 22, 202258.2058.2056.4356.9256.92382,200
Jun 21, 202259.8461.0959.2159.7659.76319,600
Jun 17, 202258.0459.2556.9657.8557.85342,400
Jun 16, 202258.9959.8957.1957.8157.81629,600
Jun 15, 202260.6361.3858.6660.6160.61330,500
Jun 14, 202262.6063.0058.5259.0859.08666,800
Jun 13, 202265.0065.1061.8762.3362.33605,600
Jun 10, 202267.8668.8367.0268.3868.38305,400
Jun 09, 202273.5573.5569.8269.9369.93341,400
Jun 08, 202275.6376.5473.0473.7773.77553,300
Jun 07, 202268.3475.5867.3774.0774.07807,500
Jun 06, 202269.4870.0368.5569.2269.22154,600
Jun 03, 202270.0070.0068.4768.8168.81279,700
Jun 02, 202265.9971.2365.9970.4970.49344,100
Jun 01, 202268.1668.3965.6866.1966.19205,700
May 31, 202268.6070.7367.2067.9367.93283,100
May 27, 202267.0167.9866.8267.9567.95153,800
May 26, 202264.6566.8964.5066.5666.56388,000
May 25, 202263.5864.8263.2364.6464.64259,600
May 24, 202263.9964.4362.8064.0664.06346,700
May 23, 202265.0866.1263.8766.0766.07218,800
May 20, 202265.0065.3362.1664.0664.06333,400
May 19, 202261.7864.6261.7863.7463.74485,200
May 18, 202265.5965.9561.6562.5762.57511,800
May 17, 202265.7966.6363.9466.3266.32680,000
May 16, 202262.6564.4561.8963.5063.50391,900
May 13, 202260.8564.7460.8562.8962.89784,800
May 12, 202258.7060.9956.7257.8357.831,011,500
May 11, 202263.6964.9560.3160.6660.66509,200
May 10, 202264.5065.7061.3563.0963.09744,500
May 09, 202267.0967.0962.6063.2163.21834,800
May 06, 202269.9270.3967.2469.5269.52697,200
May 05, 202276.0177.5768.9170.5270.52600,100
May 04, 202273.5175.7671.6075.4675.46437,400
May 03, 202271.6974.3171.6973.4673.46408,100
May 02, 202271.7772.2169.4371.6671.66483,000
Apr 29, 202276.4277.5872.7573.1473.14473,500
Apr 28, 202275.3075.8171.7675.4975.49575,300
Apr 27, 202275.6077.9474.9475.3475.34257,200
Apr 26, 202277.7477.7874.2574.5074.50506,600
Apr 25, 202276.0876.9872.2676.0176.01655,400
Apr 22, 202283.1083.4976.8578.5978.59702,800
Apr 21, 202290.7590.7581.8182.9382.93704,400
Apr 20, 202287.6691.6886.0091.2391.23417,200
Apr 19, 202288.9589.4487.3888.0488.04380,200
Apr 18, 202293.6993.6988.6588.8488.84533,200
Apr 14, 202294.5594.8592.0492.8892.88513,500
Apr 13, 202292.4994.1792.0093.8293.82574,400
Apr 12, 202291.1692.1289.4189.8189.81531,800
Apr 11, 202290.0090.8287.5789.4089.40537,300
Apr 08, 202290.8191.5788.7990.8290.82503,800
Apr 07, 202284.5190.0083.8988.7988.791,124,600
Apr 06, 202282.4182.8580.0382.7382.73657,300
Apr 05, 202284.0087.7081.0081.6181.611,194,800
Apr 04, 202282.3183.8681.4381.8881.88211,900
Apr 01, 202282.6684.8181.7882.1182.11284,500
Mar 31, 202280.7084.2380.7083.1983.19183,000
Mar 30, 202281.1284.0980.6781.2981.29192,400
Mar 29, 202280.0081.4376.6281.3581.35350,400
Mar 28, 202283.0683.0679.7180.8080.80292,000
Mar 25, 202285.9085.9083.1083.8483.84185,000
Mar 24, 202285.8585.8582.9985.4585.45180,600
Mar 23, 202286.6487.1884.3384.7684.76242,300
Mar 22, 202286.3786.9782.8786.2486.24310,300
Mar 21, 202283.6887.0083.6285.0785.07378,100
Mar 18, 202282.8383.1880.1282.1882.18176,100
Mar 17, 202277.8582.0477.1081.9481.94477,500
Mar 16, 202277.1877.9972.3475.5575.55368,700
Mar 15, 202274.0076.1471.6175.9975.99355,000
Mar 14, 202281.7581.7574.5176.3676.36765,100
Mar 11, 202286.5787.0083.7083.8983.89310,300
Mar 10, 202287.9087.9984.3886.6186.61802,000
Mar 09, 202281.0086.5078.1885.3085.30948,000
Mar 08, 202277.0081.4574.2080.0280.02879,200
Mar 07, 202275.5077.7474.4375.0175.01756,000
Mar 04, 202270.4272.8068.0072.0972.091,187,800
Mar 03, 202278.9479.1575.7476.8976.89365,200
Mar 02, 202277.7579.4975.8078.6578.65587,400
Mar 01, 202278.7478.7474.5076.2476.24470,300
Feb 28, 202274.2376.5973.5176.3076.30733,900
Feb 25, 202269.3271.4167.2271.4171.41502,100
Feb 24, 202263.0168.0062.5367.6467.64498,500
Feb 23, 202266.1166.9364.8265.0065.00418,100
Feb 22, 202264.1865.7363.0064.6664.66270,000
Feb 18, 202265.6966.9564.1664.6064.60175,100
Feb 17, 202267.5168.0865.5865.9965.99159,100
Feb 16, 202268.6869.0867.5067.7267.72140,500
Feb 15, 202267.4468.8667.2168.7168.71154,000
Feb 14, 202268.0169.0266.8067.0367.03190,300
Feb 11, 202269.0170.8067.3368.5068.50219,500
Feb 10, 202269.9872.8668.7969.5069.50438,900
Feb 09, 202268.2071.2367.7471.2071.20508,800
Feb 08, 202266.0266.1064.6565.8465.84245,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...