NASDAQ:URNJ Fund Quote
14.21
-0.15 (-1.04%)
Sprott Junior Uranium Miners ETF is a security that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 14.08 | 14.42 | 13.75 | 14.36 | 350,132 | 14.36 |
| 3/28/2025 | 14.54 | 14.69 | 14.10 | 14.20 | 896,956 | 14.20 |
| 3/27/2025 | 15.05 | 15.08 | 14.55 | 14.77 | 138,247 | 14.77 |
| 3/26/2025 | 15.39 | 15.44 | 15.02 | 15.10 | 93,376 | 15.10 |
| 3/25/2025 | 16.22 | 16.22 | 15.37 | 15.55 | 134,072 | 15.55 |
| 3/24/2025 | 15.98 | 16.34 | 15.90 | 16.13 | 139,661 | 16.13 |
| 3/21/2025 | 16.19 | 16.19 | 15.61 | 15.91 | 221,570 | 15.91 |
| 3/20/2025 | 15.84 | 16.41 | 15.69 | 16.25 | 233,370 | 16.25 |
| 3/19/2025 | 15.47 | 15.92 | 15.35 | 15.87 | 205,457 | 15.87 |
| 3/18/2025 | 15.35 | 15.41 | 14.95 | 15.27 | 147,074 | 15.27 |
| 3/17/2025 | 14.83 | 15.42 | 14.76 | 15.37 | 237,812 | 15.37 |
| 3/14/2025 | 14.72 | 14.84 | 14.51 | 14.51 | 94,679 | 14.51 |
| 3/13/2025 | 14.54 | 14.69 | 14.21 | 14.47 | 129,926 | 14.47 |
| 3/12/2025 | 14.57 | 14.86 | 14.40 | 14.45 | 345,457 | 14.45 |
| 3/11/2025 | 13.92 | 14.62 | 13.67 | 14.46 | 231,905 | 14.46 |
| 3/10/2025 | 14.54 | 14.54 | 13.71 | 13.99 | 1,583,088 | 13.99 |
| 3/07/2025 | 14.98 | 14.98 | 14.33 | 14.61 | 257,954 | 14.61 |
| 3/06/2025 | 15.07 | 15.37 | 14.91 | 15.11 | 1,967,918 | 15.11 |
| 3/05/2025 | 15.06 | 15.24 | 14.81 | 15.24 | 777,804 | 15.24 |
| 3/04/2025 | 14.49 | 15.28 | 14.13 | 15.06 | 731,064 | 15.06 |
| 3/03/2025 | 16.19 | 16.23 | 14.34 | 14.50 | 882,503 | 14.50 |
| 2/28/2025 | 15.69 | 15.98 | 15.26 | 15.77 | 1,367,644 | 15.77 |
| 2/27/2025 | 16.43 | 16.72 | 15.61 | 15.69 | 412,818 | 15.69 |
| 2/26/2025 | 16.26 | 16.78 | 16.13 | 16.38 | 355,841 | 16.38 |
| 2/25/2025 | 16.61 | 16.62 | 15.81 | 16.08 | 487,891 | 16.08 |
| 2/24/2025 | 16.99 | 16.99 | 16.52 | 16.80 | 496,975 | 16.80 |
| 2/21/2025 | 17.57 | 17.57 | 16.85 | 16.99 | 301,905 | 16.99 |
| 2/20/2025 | 17.65 | 17.88 | 17.43 | 17.55 | 293,389 | 17.55 |
| 2/19/2025 | 17.86 | 17.86 | 17.35 | 17.61 | 570,862 | 17.61 |
| 2/18/2025 | 17.98 | 18.17 | 17.59 | 18.06 | 858,893 | 18.06 |
| 2/14/2025 | 18.85 | 18.85 | 17.86 | 17.94 | 344,995 | 17.94 |
| 2/13/2025 | 18.83 | 19.00 | 18.63 | 18.94 | 132,564 | 18.94 |
| 2/12/2025 | 18.81 | 19.37 | 18.59 | 19.02 | 1,287,503 | 19.02 |
| 2/11/2025 | 19.00 | 19.23 | 18.82 | 18.84 | 140,640 | 18.84 |
| 2/10/2025 | 19.71 | 19.71 | 19.06 | 19.08 | 175,842 | 19.08 |
| 2/07/2025 | 19.15 | 19.76 | 19.15 | 19.36 | 915,071 | 19.36 |
| 2/06/2025 | 19.84 | 19.84 | 18.96 | 19.20 | 126,620 | 19.20 |
| 2/05/2025 | 19.97 | 20.05 | 19.57 | 19.74 | 239,885 | 19.74 |
| 2/04/2025 | 19.15 | 20.00 | 19.15 | 19.85 | 85,453 | 19.85 |
| 2/03/2025 | 18.90 | 19.58 | 18.80 | 19.10 | 1,401,180 | 19.10 |
| 1/31/2025 | 20.27 | 20.28 | 19.40 | 19.52 | 109,840 | 19.52 |
| 1/30/2025 | 19.95 | 20.37 | 19.91 | 20.06 | 86,506 | 20.06 |
| 1/29/2025 | 19.14 | 20.00 | 19.12 | 19.85 | 139,770 | 19.85 |
| 1/28/2025 | 19.11 | 19.32 | 18.52 | 19.12 | 395,378 | 19.12 |
| 1/27/2025 | 20.40 | 20.40 | 18.90 | 19.05 | 733,422 | 19.05 |
| 1/24/2025 | 22.12 | 22.27 | 21.26 | 21.36 | 163,270 | 21.36 |
| 1/23/2025 | 21.53 | 22.18 | 21.41 | 22.12 | 184,706 | 22.12 |
| 1/22/2025 | 21.01 | 22.30 | 20.90 | 21.84 | 310,114 | 21.84 |
| 1/21/2025 | 20.04 | 20.75 | 20.04 | 20.66 | 155,513 | 20.66 |
| 1/17/2025 | 19.70 | 20.30 | 19.56 | 20.00 | 231,713 | 20.00 |
| 1/16/2025 | 19.91 | 19.96 | 19.43 | 19.51 | 462,752 | 19.51 |
| 1/15/2025 | 20.10 | 20.10 | 19.61 | 19.86 | 115,722 | 19.86 |
| 1/14/2025 | 20.00 | 20.00 | 19.61 | 19.71 | 30,403 | 19.71 |
| 1/13/2025 | 19.31 | 19.80 | 19.15 | 19.48 | 77,836 | 19.48 |
| 1/10/2025 | 19.52 | 19.69 | 19.12 | 19.25 | 266,414 | 19.25 |
| 1/08/2025 | 20.11 | 20.11 | 19.40 | 19.95 | 585,166 | 19.95 |
| 1/07/2025 | 21.22 | 21.23 | 20.15 | 20.22 | 150,243 | 20.22 |
| 1/06/2025 | 21.17 | 21.91 | 21.09 | 21.12 | 260,658 | 21.12 |
| 1/03/2025 | 20.88 | 21.13 | 20.30 | 20.93 | 211,944 | 20.93 |
| 1/02/2025 | 19.08 | 20.89 | 19.08 | 20.84 | 311,107 | 20.84 |