Skip to main content

Sprott Junior Uranium Miners ETF (NQ: URNJ )

23.79 -0.04 (-0.19%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 24.47 24.56 23.66 23.83 1,414,989 -0.71(-2.89%)
Sep 25, 2023 23.56 24.56 24.16 24.54 1,296,103 +1.74(+7.63%)
Sep 22, 2023 21.99 23.29 21.99 22.80 274,078 +1.05(+4.83%)
Sep 21, 2023 21.89 22.10 21.37 21.75 189,554 -0.55(-2.47%)
Sep 20, 2023 22.26 22.97 22.20 22.30 232,894 +0.09(+0.41%)
Sep 19, 2023 23.23 23.30 22.15 22.21 183,635 -0.82(-3.56%)
Sep 18, 2023 23.13 23.13 22.16 23.03 159,780 +0.19(+0.83%)
Sep 15, 2023 22.84 23.55 22.71 22.84 254,422 +0.10(+0.44%)
Sep 14, 2023 22.38 23.00 22.15 22.74 366,505 +0.87(+3.98%)
Sep 13, 2023 20.94 21.97 20.79 21.87 367,333 +0.94(+4.49%)
Sep 12, 2023 20.87 21.20 20.70 20.93 300,660 +0.06(+0.29%)
Sep 11, 2023 20.31 20.94 20.31 20.87 120,359 +0.67(+3.32%)
Sep 08, 2023 20.21 20.27 19.75 20.20 100,761 +0.11(+0.55%)
Sep 07, 2023 20.05 20.21 19.75 20.09 143,347 -0.28(-1.37%)
Sep 06, 2023 20.69 20.81 20.07 20.37 147,382 -0.32(-1.55%)
Sep 05, 2023 20.00 20.71 19.98 20.69 265,674 +1.22(+6.27%)
Sep 01, 2023 19.48 19.67 19.31 19.47 85,300 +0.34(+1.78%)
Aug 31, 2023 19.77 19.77 18.74 19.13 81,170 -0.20(-1.03%)
Aug 30, 2023 18.89 19.58 18.77 19.33 114,346 +0.46(+2.44%)
Aug 29, 2023 19.00 19.10 18.58 18.87 51,658 -0.23(-1.20%)
Aug 28, 2023 19.11 19.17 18.90 19.10 88,838 +0.16(+0.84%)
Aug 25, 2023 18.49 18.97 18.10 18.94 65,786 +0.49(+2.66%)
Aug 24, 2023 18.84 18.94 18.45 18.45 113,298 -0.55(-2.89%)
Aug 23, 2023 18.70 19.09 18.46 19.00 133,816 +0.32(+1.71%)
Aug 22, 2023 18.90 18.90 18.25 18.68 149,261 +0.15(+0.81%)
Aug 21, 2023 17.66 18.60 17.66 18.53 188,674 +1.03(+5.89%)
Aug 18, 2023 16.83 17.54 16.68 17.50 61,312 +0.74(+4.42%)
Aug 17, 2023 16.86 16.96 16.61 16.76 73,049 -0.20(-1.18%)
Aug 16, 2023 17.00 17.28 16.74 16.96 68,264 -0.14(-0.82%)
Aug 15, 2023 17.67 17.67 17.03 17.10 92,518 -0.67(-3.80%)
Aug 14, 2023 17.91 17.98 17.37 17.77 74,710 -0.16(-0.91%)
Aug 11, 2023 17.26 17.97 17.15 17.94 77,794 +0.64(+3.69%)
Aug 10, 2023 17.58 18.10 17.25 17.30 83,688 +0.18(+1.05%)
Aug 09, 2023 17.07 17.33 16.92 17.12 37,321 -0.04(-0.23%)
Aug 08, 2023 17.00 17.22 16.51 17.16 101,505 -0.04(-0.23%)
Aug 07, 2023 17.04 17.47 17.00 17.20 147,095 +0.33(+1.96%)
Aug 04, 2023 16.70 17.09 16.61 16.87 107,531 +0.25(+1.49%)
Aug 03, 2023 16.52 16.86 16.47 16.62 22,937 +0.07(+0.44%)
Aug 02, 2023 16.90 17.00 16.12 16.55 80,427 -0.41(-2.42%)
Aug 01, 2023 17.00 17.03 16.80 16.96 185,145 -0.14(-0.82%)
Jul 31, 2023 16.50 17.12 16.45 17.10 126,750 +0.81(+4.97%)
Jul 28, 2023 16.44 16.55 16.20 16.29 54,576 +0.09(+0.56%)
Jul 27, 2023 16.90 16.90 16.13 16.20 50,098 -0.63(-3.74%)
Jul 26, 2023 16.97 17.04 16.70 16.83 33,462 -0.33(-1.92%)
Jul 25, 2023 16.61 17.25 16.53 17.16 25,095 +0.57(+3.40%)
Jul 24, 2023 16.53 16.77 16.40 16.59 17,744 +0.02(+0.09%)
Jul 21, 2023 16.86 16.86 16.50 16.58 33,190 -0.28(-1.63%)
Jul 20, 2023 17.22 17.22 16.76 16.86 25,150 -0.25(-1.49%)
Jul 19, 2023 17.19 17.46 17.05 17.11 50,432 -0.35(-2.00%)
Jul 18, 2023 17.06 17.52 17.06 17.46 26,505 +0.33(+1.93%)
Jul 17, 2023 16.71 17.13 16.64 17.13 28,958 +0.07(+0.41%)
Jul 14, 2023 17.58 17.58 16.96 17.06 37,491 -0.52(-2.96%)
Jul 13, 2023 17.09 17.58 17.08 17.58 47,573 +0.60(+3.53%)
Jul 12, 2023 16.95 17.14 16.95 16.98 30,144 +0.31(+1.84%)
Jul 11, 2023 16.66 16.89 16.52 16.67 34,050 +0.03(+0.20%)
Jul 10, 2023 16.37 16.65 16.34 16.64 20,373 +0.10(+0.60%)
Jul 07, 2023 16.15 16.71 16.15 16.54 36,865 +0.49(+3.05%)
Jul 06, 2023 16.82 16.98 15.99 16.05 64,984 -0.93(-5.48%)
Jul 05, 2023 17.20 17.20 16.87 16.98 34,743 -0.06(-0.33%)
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.