URNM.US - Sprott Uranium Miners ETF

śro, 15 kwi 2026, 14:38 CEST, NY 8:38, Londyn 13:38, Tokio 21:38, WIG20 +0.41%

Symbol np: ^SPX

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

14 Apr, 22:00 66.4300 +0.5300 (+0.80%)

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
1596	14 Apr 2026	67	67.49	66.0534	66.43	+0.80%	+0.5300	970,455
1595	13 Apr 2026	63.83	65.91	62.88	65.9	+2.27%	+1.4600	538,328
1594	10 Apr 2026	64.89	66.1	64.34	64.44	-0.26%	-0.1700	455,856
1593	9 Apr 2026	64.31	65.28	63.2628	64.61	-0.20%	-0.1300	701,294
1592	8 Apr 2026	65.8	66.7	63.84	64.74	+4.94%	+3.0500	1,071,367
1591	7 Apr 2026	62.37	62.6	60.37	61.69	-1.95%	-1.2300	472,058
1590	6 Apr 2026	63.89	64.29	61.88	62.92	-0.77%	-0.4900	379,765
1589	2 Apr 2026	61.4	63.68	60.71	63.41	-0.72%	-0.4600	445,645
1588	1 Apr 2026	64.26	66.2	63.73	63.87	+1.14%	+0.7200	841,005
1587	31 Mar 2026	59.65	63.1938	59.65	63.15	+8.06%	+4.7100	802,300
1586	30 Mar 2026	60.2	60.75	57.67	58.44	-2.24%	-1.3400	653,492
1585	27 Mar 2026	59	60.68	58.31	59.78	+0.91%	+0.5400	473,684
1584	26 Mar 2026	61.15	61.74	59.15	59.24	-5.49%	-3.4400	518,923
1583	25 Mar 2026	63.17	64.355	62.3009	62.68	+2.74%	+1.6700	510,857
1582	24 Mar 2026	58.95	61.2	58.48	61.01	+1.43%	+0.8600	544,232
1581	23 Mar 2026	59.53	61.22	58.78	60.15	+3.47%	+2.0200	813,975
1580	20 Mar 2026	61.21	61.43	57.24	58.13	-4.55%	-2.7700	887,105
1579	19 Mar 2026	60.24	61.47	58.3	60.9	-2.64%	-1.6500	985,625
1578	18 Mar 2026	64.185	64.2	62.425	62.55	-3.84%	-2.5000	752,595
1577	17 Mar 2026	64.4	66.08	64.06	65.05	+1.36%	+0.8700	620,694
1576	16 Mar 2026	64.6	64.79	62.5317	64.18	+0.56%	+0.3600	457,588
1575	13 Mar 2026	67.11	68.22	63.8	63.82	-4.90%	-3.2900	768,502
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

<< | < | > | >>

▼ 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.