URNM.US - Sprott Uranium Miners ETF

pią, 13 mar 2026, 12:05 CET, NY 7:05, Londyn 11:05, Tokio 20:05, WIG20 -0.03%

Symbol np: ^SPX

Historical data: Sprott Uranium Miners ETF (URNM.US)

12 Mar, 21:00 67.1100 -0.3900 (-0.58%)

More On URNM.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of URNM.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1574	12 Mar 2026	67	67.85	65.0649	67.11	-0.58%	-0.3900	433,194
1573	11 Mar 2026	68.54	69.31	66.855	67.5	-1.72%	-1.1800	446,616
1572	10 Mar 2026	67.225	70.7	67.225	68.68	+2.97%	+1.9800	1,000,983
1571	9 Mar 2026	62.44	66.87	62	66.7	+4.27%	+2.7300	901,680
1570	6 Mar 2026	64.5	66.86	63.54	63.97	-3.80%	-2.5300	683,312
1569	5 Mar 2026	69.852	69.852	65.07	66.5	-6.30%	-4.4700	1,496,822
1568	4 Mar 2026	70.6876	71.55	68.1	70.97	+2.31%	+1.6000	626,305
1567	3 Mar 2026	71.73	71.86	66.51	69.37	-8.19%	-6.1900	1,527,522
1566	2 Mar 2026	71.54	75.8265	71.32	75.56	+5.03%	+3.6200	1,274,451
1565	27 Feb 2026	71.53	72.41	70.61	71.94	-0.51%	-0.3700	475,920
1564	26 Feb 2026	73.01	73.36	69.7603	72.31	-1.61%	-1.1800	723,846
1563	25 Feb 2026	75.33	75.86	73.4	73.49	-1.05%	-0.7800	909,212
1562	24 Feb 2026	71.79	74.4797	69.78	74.27	+3.07%	+2.2100	825,302
1561	23 Feb 2026	73.03	73.51	71.0204	72.06	-1.95%	-1.4300	514,732
1560	20 Feb 2026	73.15	74.89	71.5	73.49	+1.20%	+0.8700	721,699
1559	19 Feb 2026	70.79	73.42	69.74	72.62	+1.87%	+1.3300	1,093,126
1558	18 Feb 2026	69.5	72.2	69.22	71.29	+4.50%	+3.0700	1,486,741
1557	17 Feb 2026	67.55	68.8	66.01	68.22	-1.07%	-0.7400	787,938
1556	13 Feb 2026	68.82	70.485	67.21	68.96	-0.50%	-0.3500	681,535
1555	12 Feb 2026	72.32	72.51	68.45	69.31	-3.87%	-2.7900	786,101
1554	11 Feb 2026	73.2969	73.3	69.39	72.1	+1.72%	+1.2200	811,407
1553	10 Feb 2026	72.54	72.73	70.675	70.88	-2.33%	-1.6900	530,440
1552	9 Feb 2026	68.9	72.65	68.36	72.57	+5.79%	+3.9700	1,040,735
1551	6 Feb 2026	67.43	68.73	65.55	68.6	+4.38%	+2.8800	1,034,227
1550	5 Feb 2026	66.883	69.49	65.5401	65.72	-6.19%	-4.3400	1,332,042
1549	4 Feb 2026	76.295	76.49	67.5347	70.06	-8.36%	-6.3900	1,647,601
1548	3 Feb 2026	75.175	77.02	73.94	76.45	+6.62%	+4.7500	1,371,472
1547	2 Feb 2026	74.37	75.44	71.22	71.7	-3.58%	-2.6600	1,437,927
1546	30 Jan 2026	78.17	80.38	72.38	74.36	-8.30%	-6.7300	2,303,676
1545	29 Jan 2026	84.875	84.95	76.66	81.09	-3.45%	-2.9000	2,375,262
1544	28 Jan 2026	79.9	84.07	79.15	83.99	+8.49%	+6.5700	2,736,391
1543	27 Jan 2026	74.275	77.76	73.35	77.42	+5.06%	+3.7300	1,794,205
1542	26 Jan 2026	78.63	80.39	73.08	73.69	-2.98%	-2.2600	2,482,539
1541	23 Jan 2026	76.415	76.6599	74.84	75.95	+0.86%	+0.6500	1,416,473
1540	22 Jan 2026	75.04	76	74.0901	75.3	+1.24%	+0.9200	1,326,110
1539	21 Jan 2026	73.265	74.38	71.72	74.38	+5.37%	+3.7900	1,461,416
1538	20 Jan 2026	70.735	72.66	69.76	70.59	+1.47%	+1.0200	1,636,023
1537	16 Jan 2026	68.71	71	68.5	69.57	+2.32%	+1.5800	1,796,228
1536	15 Jan 2026	67	68.95	65.96	67.99	+1.33%	+0.8900	1,101,473
1535	14 Jan 2026	64.61	67.95	63.65	67.1	+4.39%	+2.8200	1,242,869

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data URNM.US

On the ticker field set "d:urnm.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.