Skip to main content

Sprott Junior Uranium Miners ETF (NQ: URNJ )

25.02 -0.50 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.49 25.49 24.88 25.02 87,390 -0.50(-1.96%)
Jun 13, 2024 25.34 25.81 25.07 25.52 196,828 +0.17(+0.67%)
Jun 12, 2024 25.00 25.39 24.60 25.35 189,771 +0.87(+3.55%)
Jun 11, 2024 25.49 25.49 24.10 24.48 325,502 -1.42(-5.48%)
Jun 10, 2024 26.23 26.40 25.88 25.90 128,650 +0.22(+0.86%)
Jun 07, 2024 26.31 26.66 25.65 25.68 138,456 -1.40(-5.17%)
Jun 06, 2024 26.70 27.40 26.61 27.08 91,930 +0.76(+2.89%)
Jun 05, 2024 27.10 27.39 26.31 26.32 109,293 -0.51(-1.90%)
Jun 04, 2024 27.85 27.85 26.60 26.83 334,036 -1.30(-4.62%)
Jun 03, 2024 28.90 28.90 27.78 28.13 125,321 -0.77(-2.66%)
May 31, 2024 28.79 29.72 28.50 28.90 137,596 -0.02(-0.07%)
May 30, 2024 28.85 29.23 28.50 28.92 131,716 +0.01(+0.03%)
May 29, 2024 28.74 29.01 28.02 28.91 81,586 -0.08(-0.28%)
May 28, 2024 28.72 29.36 28.27 28.99 104,309 +0.27(+0.94%)
May 24, 2024 28.55 29.20 28.25 28.72 95,145 +0.17(+0.60%)
May 23, 2024 28.96 28.96 28.24 28.55 105,647 -0.41(-1.42%)
May 22, 2024 30.06 30.06 28.61 28.96 268,816 -1.34(-4.42%)
May 21, 2024 30.32 30.87 30.10 30.30 339,191 +0.02(+0.07%)
May 20, 2024 29.79 31.30 29.65 30.28 607,506 +0.73(+2.47%)
May 17, 2024 28.22 29.84 28.03 29.55 433,201 +1.30(+4.60%)
May 16, 2024 27.94 28.51 27.86 28.25 95,666 +0.00(+0.00%)
May 15, 2024 27.70 28.46 27.60 28.25 110,886 +0.38(+1.36%)
May 14, 2024 27.66 28.00 27.60 27.87 73,893 +0.22(+0.80%)
May 13, 2024 28.23 28.27 27.39 27.65 66,403 -0.03(-0.11%)
May 10, 2024 29.04 29.05 27.41 27.68 315,684 -0.96(-3.35%)
May 09, 2024 27.52 28.67 27.52 28.64 117,385 +1.12(+4.07%)
May 08, 2024 28.34 28.36 27.08 27.52 400,977 -1.13(-3.94%)
May 07, 2024 28.90 29.57 28.61 28.65 273,161 -0.13(-0.45%)
May 06, 2024 28.00 28.95 27.92 28.78 257,916 +0.95(+3.41%)
May 03, 2024 27.56 27.83 27.15 27.83 110,633 +0.38(+1.38%)
May 02, 2024 26.71 27.70 26.40 27.45 185,503 +1.07(+4.06%)
May 01, 2024 26.95 27.50 26.06 26.38 201,158 +1.26(+5.02%)
Apr 30, 2024 26.59 26.59 25.00 25.12 306,624 -1.78(-6.62%)
Apr 29, 2024 25.95 26.90 25.75 26.90 196,765 +1.34(+5.24%)
Apr 26, 2024 24.61 25.66 24.61 25.56 105,750 +0.49(+1.95%)
Apr 25, 2024 24.71 25.25 24.44 25.07 94,041 +0.06(+0.24%)
Apr 24, 2024 25.12 25.53 24.79 25.01 81,374 -0.33(-1.30%)
Apr 23, 2024 25.13 25.49 24.85 25.34 96,639 -0.01(-0.04%)
Apr 22, 2024 25.30 25.50 24.71 25.35 112,824 +0.05(+0.20%)
Apr 19, 2024 25.43 25.64 24.93 25.30 120,298 -0.21(-0.82%)
Apr 18, 2024 25.51 25.87 25.22 25.51 52,371 -0.16(-0.62%)
Apr 17, 2024 25.51 26.20 25.44 25.67 121,820 +0.16(+0.63%)
Apr 16, 2024 25.90 25.97 24.55 25.51 360,630 -0.90(-3.41%)
Apr 15, 2024 27.26 27.84 26.13 26.41 178,144 -0.51(-1.89%)
Apr 12, 2024 27.76 28.45 26.66 26.92 223,808 -0.89(-3.20%)
Apr 11, 2024 26.87 27.95 26.37 27.81 147,181 +0.60(+2.21%)
Apr 10, 2024 26.45 27.21 26.05 27.21 98,276 +0.57(+2.14%)
Apr 09, 2024 27.18 27.32 26.41 26.64 71,352 -0.22(-0.82%)
Apr 08, 2024 27.53 27.55 26.37 26.86 127,504 -0.52(-1.90%)
Apr 05, 2024 27.01 27.95 26.88 27.38 107,920 +0.25(+0.92%)
Apr 04, 2024 28.72 28.72 26.90 27.13 193,537 -1.23(-4.34%)
Apr 03, 2024 27.21 28.69 26.97 28.36 461,083 +1.16(+4.26%)
Apr 02, 2024 26.61 27.23 26.01 27.20 164,399 +0.32(+1.19%)
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.