Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sprott Junior Uranium Miners ETF (URNJ)

25.10
+0.27 (1.09%)
NASDAQ · Last Trade: Dec 31st, 3:44 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Uranium Miners ETF (URNJ)

DateOpenHighLowCloseVolumeAdjusted Close
12/30/202525.5925.6324.7524.82328,20024.82
12/29/202525.6426.1725.3325.65194,57025.65
12/26/202525.9726.1625.5425.88174,11525.88
12/24/202526.1726.3025.7526.11106,90026.11
12/23/202525.7326.8025.7326.15170,35226.15
12/22/202526.5026.7025.8825.96412,81325.96
12/19/202524.4226.3024.4225.71678,65225.71
12/18/202523.4323.9523.2523.77370,97123.77
12/17/202525.8626.0224.8024.80226,70324.80
12/16/202525.2025.8525.0125.36324,39225.36
12/15/202526.9927.3425.5525.55154,10725.55
12/12/202528.2528.2825.8526.38316,47926.38
12/11/202526.5428.3726.5427.98134,35527.98
12/10/202527.4627.6426.0026.82207,12626.82
12/09/202527.2627.7627.0727.63102,87727.63
12/08/202527.7527.7827.1427.4687,02827.46
12/05/202528.6828.6827.3527.52158,21827.52
12/04/202527.1728.8826.6128.68426,96528.68
12/03/202526.4627.2025.8627.11288,49327.11
12/02/202525.3826.1525.3026.10167,81626.10
12/01/202525.6825.9925.1225.39171,05825.39
11/28/202525.4326.2725.4325.90164,30625.90
11/26/202525.3325.7525.0125.56273,58525.56
11/25/202524.3825.4223.7425.32295,48025.32
11/24/202523.0624.5623.0624.42206,87224.42
11/21/202523.1223.4322.3023.10476,20223.10
11/20/202526.0226.1423.3223.45281,79823.45
11/19/202524.6525.8724.6225.46232,00425.46
11/18/202523.8525.0423.8024.64253,58524.64
11/17/202524.6625.4424.3424.58205,60824.58
11/14/202524.4425.7724.0525.19217,23925.19
11/13/202525.9026.5424.8925.16347,16825.16
11/12/202526.6326.7225.7726.36191,67726.36
11/11/202526.9526.9525.8126.45189,32126.45
11/10/202526.9927.4926.6927.35206,73827.35
11/07/202524.5025.9624.3025.89403,35125.89
11/06/202526.6826.6825.0625.41375,75025.41
11/05/202527.0527.4826.4326.71445,33726.71
11/04/202527.5028.5027.2227.32371,95527.32
11/03/202531.1131.1728.6828.74247,00728.74
10/31/202532.2032.2330.8231.32157,62731.32
10/30/202531.2432.3230.7532.32367,83732.32
10/29/202530.7832.1030.2131.28265,72731.28
10/28/202529.2131.0929.0230.76461,29430.76
10/27/202528.6128.7427.0027.86298,91927.86
10/24/202528.3029.4028.1028.95350,85528.95
10/23/202528.9029.5028.0428.16911,53128.16
10/22/202526.9629.2226.8228.92494,26428.92
10/21/202529.6629.8527.6027.83569,97527.83
10/20/202530.6830.6828.6630.21777,30530.21
10/17/202530.1431.3329.0729.901,510,56029.90
10/16/202534.4835.5531.9331.93611,51431.93
10/15/202534.4935.3432.3834.011,147,75834.01
10/14/202532.2534.9731.0033.77619,74533.77
10/13/202532.3333.5731.8032.29412,22832.29
10/10/202530.5532.9930.4530.69674,37930.69
10/09/202530.3331.3729.9030.45227,00630.45
10/08/202530.4631.3829.8830.31262,70030.31
10/07/202529.7031.2529.4730.25793,18530.25
10/06/202529.3730.5929.3729.67419,72629.67
10/03/202529.9529.9728.7529.12216,15629.12
10/02/202529.4529.8828.5829.75191,09029.75
10/01/202528.8829.0728.4228.70155,87328.70
9/30/202529.2329.6128.8729.15269,38129.15