Sprott Junior Uranium Miners ETF (URNJ)

16.62
-0.26 (-1.54%)
NASDAQ · Last Trade: Nov 3rd, 2:40 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Uranium Miners ETF (URNJ)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202617.5518.0016.8216.88464,42316.88
10/30/202617.5817.5816.8617.27709,89617.27
10/29/202618.4518.6418.1018.26455,44718.26
10/28/202618.6518.8818.3018.88244,22718.88
10/27/202617.4118.3817.4118.36918,06618.36
10/26/202616.7917.0916.5217.09674,31817.09
10/23/202616.5816.8416.2016.72669,35816.72
10/22/202617.3217.3916.6216.70774,04116.70
10/21/202617.7617.9217.6117.83284,98317.83
10/20/202617.4717.8717.3417.60615,17517.60
10/19/202618.0218.0217.4217.57413,35917.57
10/16/202618.1818.2117.4217.69806,50117.69
10/15/202616.8617.9316.6417.82727,09917.82
10/14/202617.9317.9317.0517.18937,96817.18
10/13/202618.5418.6318.2118.32762,78618.32
10/12/202619.1519.1518.6318.67522,17218.67
10/09/202619.2019.2918.8419.15417,84919.15
10/08/202619.8620.0518.9519.211,098,00519.21
10/07/202620.9320.9320.1120.18870,73920.18
10/06/202620.5021.7720.4621.33389,62621.33
10/05/202620.1820.4519.9420.34353,53020.34
10/02/202620.3720.4020.0920.15305,62520.15
10/01/202620.0620.1819.6619.98431,31519.98
9/30/202620.7121.0520.1220.18785,92720.18
9/29/202621.1921.2620.7920.92107,05220.92
9/28/202621.1521.1820.8020.91299,43720.91
9/25/202621.4021.6621.1821.45263,84521.45
9/24/202622.1422.1421.3821.48417,01821.48
9/23/202622.8123.0622.2622.31144,90822.31
9/22/202623.2523.4122.7723.36139,96123.36
9/21/202622.8323.0922.5622.96329,14022.96
9/18/202622.6322.8021.8022.04449,09222.04
9/17/202622.8522.8522.4322.57180,99422.57
9/16/202622.3622.3621.4222.03285,09322.03
9/15/202622.2722.4521.8822.08252,87422.08
9/14/202622.8922.9621.7722.33519,01922.33
9/11/202624.2724.4923.1423.22534,97623.22
9/10/202625.1225.2024.5524.59319,11124.59
9/09/202625.8226.3325.7025.91250,54425.91
9/08/202626.0026.4325.5425.85334,14925.85
9/04/202625.7926.0725.6525.96255,82125.96
9/03/202625.3325.9325.3325.89340,58525.89
9/02/202624.5625.3624.4924.80297,28524.80
9/01/202625.5525.5824.6924.78293,95124.78
8/31/202625.9126.0125.6225.88180,59425.88
8/28/202627.5827.5825.5625.63801,61025.63
8/27/202627.8327.9127.2727.75223,77227.75
8/26/202628.0228.7727.6327.82233,68427.82
8/25/202627.2028.2327.0027.96594,37127.96
8/24/202626.5526.9726.1826.67477,75626.67
8/21/202624.6426.2124.6426.10729,55826.10
8/20/202624.5124.7423.9124.18465,25924.18
8/19/202624.3224.9024.3224.87277,71124.87
8/18/202624.7424.7823.8624.21496,31224.21
8/17/202624.6225.2524.2524.75393,65324.75
8/14/202624.2824.9824.2424.42250,24824.42
8/13/202624.7225.0524.2724.40281,49124.40
8/12/202625.4125.5024.8424.92151,03324.92
8/11/202624.8525.2324.6724.87306,87724.87
8/10/202624.5024.7224.1424.51532,09524.51
8/07/202623.9724.6523.9024.31276,18324.31
8/06/202623.0023.7522.7323.45274,42423.45
8/05/202623.7423.7423.1123.40257,54223.40
8/04/202622.6023.2622.6023.04336,12623.04
8/03/202621.6522.4821.4022.36251,22922.36