Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 56.35 | 58.87 | 56.25 | 58.69 | 58.69 | 184,200 |
| Jun 30, 2022 | 57.19 | 57.32 | 55.19 | 57.14 | 57.14 | 252,600 |
| Jun 29, 2022 | 60.00 | 60.00 | 57.60 | 57.86 | 57.86 | 215,400 |
| Jun 28, 2022 | 62.11 | 62.74 | 59.65 | 60.01 | 60.01 | 180,900 |
| Jun 27, 2022 | 61.69 | 62.81 | 60.86 | 61.70 | 61.70 | 208,500 |
| Jun 24, 2022 | 57.23 | 61.21 | 57.12 | 60.26 | 60.26 | 580,600 |
| Jun 23, 2022 | 56.56 | 56.83 | 54.08 | 56.03 | 56.03 | 450,900 |
| Jun 22, 2022 | 58.20 | 58.20 | 56.43 | 56.92 | 56.92 | 382,200 |
| Jun 21, 2022 | 59.84 | 61.09 | 59.21 | 59.76 | 59.76 | 319,600 |
| Jun 17, 2022 | 58.04 | 59.25 | 56.96 | 57.85 | 57.85 | 342,400 |
| Jun 16, 2022 | 58.99 | 59.89 | 57.19 | 57.81 | 57.81 | 629,600 |
| Jun 15, 2022 | 60.63 | 61.38 | 58.66 | 60.61 | 60.61 | 330,500 |
| Jun 14, 2022 | 62.60 | 63.00 | 58.52 | 59.08 | 59.08 | 666,800 |
| Jun 13, 2022 | 65.00 | 65.10 | 61.87 | 62.33 | 62.33 | 605,600 |
| Jun 10, 2022 | 67.86 | 68.83 | 67.02 | 68.38 | 68.38 | 305,400 |
| Jun 09, 2022 | 73.55 | 73.55 | 69.82 | 69.93 | 69.93 | 341,400 |
| Jun 08, 2022 | 75.63 | 76.54 | 73.04 | 73.77 | 73.77 | 553,300 |
| Jun 07, 2022 | 68.34 | 75.58 | 67.37 | 74.07 | 74.07 | 807,500 |
| Jun 06, 2022 | 69.48 | 70.03 | 68.55 | 69.22 | 69.22 | 154,600 |
| Jun 03, 2022 | 70.00 | 70.00 | 68.47 | 68.81 | 68.81 | 279,700 |
| Jun 02, 2022 | 65.99 | 71.23 | 65.99 | 70.49 | 70.49 | 344,100 |
| Jun 01, 2022 | 68.16 | 68.39 | 65.68 | 66.19 | 66.19 | 205,700 |
| May 31, 2022 | 68.60 | 70.73 | 67.20 | 67.93 | 67.93 | 283,100 |
| May 27, 2022 | 67.01 | 67.98 | 66.82 | 67.95 | 67.95 | 153,800 |
| May 26, 2022 | 64.65 | 66.89 | 64.50 | 66.56 | 66.56 | 388,000 |
| May 25, 2022 | 63.58 | 64.82 | 63.23 | 64.64 | 64.64 | 259,600 |
| May 24, 2022 | 63.99 | 64.43 | 62.80 | 64.06 | 64.06 | 346,700 |
| May 23, 2022 | 65.08 | 66.12 | 63.87 | 66.07 | 66.07 | 218,800 |
| May 20, 2022 | 65.00 | 65.33 | 62.16 | 64.06 | 64.06 | 333,400 |
| May 19, 2022 | 61.78 | 64.62 | 61.78 | 63.74 | 63.74 | 485,200 |
| May 18, 2022 | 65.59 | 65.95 | 61.65 | 62.57 | 62.57 | 511,800 |
| May 17, 2022 | 65.79 | 66.63 | 63.94 | 66.32 | 66.32 | 680,000 |
| May 16, 2022 | 62.65 | 64.45 | 61.89 | 63.50 | 63.50 | 391,900 |
| May 13, 2022 | 60.85 | 64.74 | 60.85 | 62.89 | 62.89 | 784,800 |
| May 12, 2022 | 58.70 | 60.99 | 56.72 | 57.83 | 57.83 | 1,011,500 |
| May 11, 2022 | 63.69 | 64.95 | 60.31 | 60.66 | 60.66 | 509,200 |
| May 10, 2022 | 64.50 | 65.70 | 61.35 | 63.09 | 63.09 | 744,500 |
| May 09, 2022 | 67.09 | 67.09 | 62.60 | 63.21 | 63.21 | 834,800 |
| May 06, 2022 | 69.92 | 70.39 | 67.24 | 69.52 | 69.52 | 697,200 |
| May 05, 2022 | 76.01 | 77.57 | 68.91 | 70.52 | 70.52 | 600,100 |
| May 04, 2022 | 73.51 | 75.76 | 71.60 | 75.46 | 75.46 | 437,400 |
| May 03, 2022 | 71.69 | 74.31 | 71.69 | 73.46 | 73.46 | 408,100 |
| May 02, 2022 | 71.77 | 72.21 | 69.43 | 71.66 | 71.66 | 483,000 |
| Apr 29, 2022 | 76.42 | 77.58 | 72.75 | 73.14 | 73.14 | 473,500 |
| Apr 28, 2022 | 75.30 | 75.81 | 71.76 | 75.49 | 75.49 | 575,300 |
| Apr 27, 2022 | 75.60 | 77.94 | 74.94 | 75.34 | 75.34 | 257,200 |
| Apr 26, 2022 | 77.74 | 77.78 | 74.25 | 74.50 | 74.50 | 506,600 |
| Apr 25, 2022 | 76.08 | 76.98 | 72.26 | 76.01 | 76.01 | 655,400 |
| Apr 22, 2022 | 83.10 | 83.49 | 76.85 | 78.59 | 78.59 | 702,800 |
| Apr 21, 2022 | 90.75 | 90.75 | 81.81 | 82.93 | 82.93 | 704,400 |
| Apr 20, 2022 | 87.66 | 91.68 | 86.00 | 91.23 | 91.23 | 417,200 |
| Apr 19, 2022 | 88.95 | 89.44 | 87.38 | 88.04 | 88.04 | 380,200 |
| Apr 18, 2022 | 93.69 | 93.69 | 88.65 | 88.84 | 88.84 | 533,200 |
| Apr 14, 2022 | 94.55 | 94.85 | 92.04 | 92.88 | 92.88 | 513,500 |
| Apr 13, 2022 | 92.49 | 94.17 | 92.00 | 93.82 | 93.82 | 574,400 |
| Apr 12, 2022 | 91.16 | 92.12 | 89.41 | 89.81 | 89.81 | 531,800 |
| Apr 11, 2022 | 90.00 | 90.82 | 87.57 | 89.40 | 89.40 | 537,300 |
| Apr 08, 2022 | 90.81 | 91.57 | 88.79 | 90.82 | 90.82 | 503,800 |
| Apr 07, 2022 | 84.51 | 90.00 | 83.89 | 88.79 | 88.79 | 1,124,600 |
| Apr 06, 2022 | 82.41 | 82.85 | 80.03 | 82.73 | 82.73 | 657,300 |
| Apr 05, 2022 | 84.00 | 87.70 | 81.00 | 81.61 | 81.61 | 1,194,800 |
| Apr 04, 2022 | 82.31 | 83.86 | 81.43 | 81.88 | 81.88 | 211,900 |
| Apr 01, 2022 | 82.66 | 84.81 | 81.78 | 82.11 | 82.11 | 284,500 |
| Mar 31, 2022 | 80.70 | 84.23 | 80.70 | 83.19 | 83.19 | 183,000 |
| Mar 30, 2022 | 81.12 | 84.09 | 80.67 | 81.29 | 81.29 | 192,400 |
| Mar 29, 2022 | 80.00 | 81.43 | 76.62 | 81.35 | 81.35 | 350,400 |
| Mar 28, 2022 | 83.06 | 83.06 | 79.71 | 80.80 | 80.80 | 292,000 |
| Mar 25, 2022 | 85.90 | 85.90 | 83.10 | 83.84 | 83.84 | 185,000 |
| Mar 24, 2022 | 85.85 | 85.85 | 82.99 | 85.45 | 85.45 | 180,600 |
| Mar 23, 2022 | 86.64 | 87.18 | 84.33 | 84.76 | 84.76 | 242,300 |
| Mar 22, 2022 | 86.37 | 86.97 | 82.87 | 86.24 | 86.24 | 310,300 |
| Mar 21, 2022 | 83.68 | 87.00 | 83.62 | 85.07 | 85.07 | 378,100 |
| Mar 18, 2022 | 82.83 | 83.18 | 80.12 | 82.18 | 82.18 | 176,100 |
| Mar 17, 2022 | 77.85 | 82.04 | 77.10 | 81.94 | 81.94 | 477,500 |
| Mar 16, 2022 | 77.18 | 77.99 | 72.34 | 75.55 | 75.55 | 368,700 |
| Mar 15, 2022 | 74.00 | 76.14 | 71.61 | 75.99 | 75.99 | 355,000 |
| Mar 14, 2022 | 81.75 | 81.75 | 74.51 | 76.36 | 76.36 | 765,100 |
| Mar 11, 2022 | 86.57 | 87.00 | 83.70 | 83.89 | 83.89 | 310,300 |
| Mar 10, 2022 | 87.90 | 87.99 | 84.38 | 86.61 | 86.61 | 802,000 |
| Mar 09, 2022 | 81.00 | 86.50 | 78.18 | 85.30 | 85.30 | 948,000 |
| Mar 08, 2022 | 77.00 | 81.45 | 74.20 | 80.02 | 80.02 | 879,200 |
| Mar 07, 2022 | 75.50 | 77.74 | 74.43 | 75.01 | 75.01 | 756,000 |
| Mar 04, 2022 | 70.42 | 72.80 | 68.00 | 72.09 | 72.09 | 1,187,800 |
| Mar 03, 2022 | 78.94 | 79.15 | 75.74 | 76.89 | 76.89 | 365,200 |
| Mar 02, 2022 | 77.75 | 79.49 | 75.80 | 78.65 | 78.65 | 587,400 |
| Mar 01, 2022 | 78.74 | 78.74 | 74.50 | 76.24 | 76.24 | 470,300 |
| Feb 28, 2022 | 74.23 | 76.59 | 73.51 | 76.30 | 76.30 | 733,900 |
| Feb 25, 2022 | 69.32 | 71.41 | 67.22 | 71.41 | 71.41 | 502,100 |
| Feb 24, 2022 | 63.01 | 68.00 | 62.53 | 67.64 | 67.64 | 498,500 |
| Feb 23, 2022 | 66.11 | 66.93 | 64.82 | 65.00 | 65.00 | 418,100 |
| Feb 22, 2022 | 64.18 | 65.73 | 63.00 | 64.66 | 64.66 | 270,000 |
| Feb 18, 2022 | 65.69 | 66.95 | 64.16 | 64.60 | 64.60 | 175,100 |
| Feb 17, 2022 | 67.51 | 68.08 | 65.58 | 65.99 | 65.99 | 159,100 |
| Feb 16, 2022 | 68.68 | 69.08 | 67.50 | 67.72 | 67.72 | 140,500 |
| Feb 15, 2022 | 67.44 | 68.86 | 67.21 | 68.71 | 68.71 | 154,000 |
| Feb 14, 2022 | 68.01 | 69.02 | 66.80 | 67.03 | 67.03 | 190,300 |
| Feb 11, 2022 | 69.01 | 70.80 | 67.33 | 68.50 | 68.50 | 219,500 |
| Feb 10, 2022 | 69.98 | 72.86 | 68.79 | 69.50 | 69.50 | 438,900 |
| Feb 09, 2022 | 68.20 | 71.23 | 67.74 | 71.20 | 71.20 | 508,800 |
| Feb 08, 2022 | 66.02 | 66.10 | 64.65 | 65.84 | 65.84 | 245,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
