Stockscreener 앱 받기
46.41
3.59%
1.61
시간 외 거래:
46.06
-0.35
-0.75%
Sprott Uranium Miners Etf 주식 (URNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $46.54 | $44.91 | $1.63 | 403,275.0 | +3.59% |
| 2025-08-01 | $44.85 | $43.10 | $1.75 | 904,242.0 | -0.82% |
| 2025-07-31 | $46.54 | $44.53 | $2.01 | 774,493.0 | -2.65% |
| 2025-07-30 | $47.46 | $45.89 | $1.57 | 325,924.0 | -1.02% |
| 2025-07-29 | $48.22 | $46.77 | $1.45 | 342,621.0 | -2.80% |
| 2025-07-28 | $49.11 | $47.51 | $1.60 | 578,869.0 | -3.71% |
| 2025-07-25 | $50.61 | $48.89 | $1.72 | 441,629.0 | -1.16% |
| 2025-07-24 | $50.77 | $49.57 | $1.20 | 357,026.0 | +1.48% |
| 2025-07-23 | $50.02 | $49.02 | $1.00 | 76,559.0 | +0.75% |
| 2025-07-22 | $49.93 | $48.40 | $1.53 | 534,233.0 | +1.14% |
| 2025-07-21 | $49.78 | $48.38 | $1.40 | 1,480,496.0 | -0.35% |
| 2025-07-18 | $49.83 | $48.68 | $1.15 | 535,866.0 | +0.08% |
| 2025-07-17 | $49.45 | $47.92 | $1.53 | 534,626.0 | +1.19% |
| 2025-07-16 | $48.82 | $47.23 | $1.59 | 503,421.0 | +2.15% |
| 2025-07-15 | $47.78 | $46.19 | $1.59 | 534,297.0 | +1.26% |
| 2025-07-14 | $47.06 | $45.45 | $1.61 | 678,652.0 | +2.80% |
| 2025-07-11 | $46.11 | $44.53 | $1.58 | 420,916.0 | +1.49% |
| 2025-07-10 | $45.25 | $43.94 | $1.31 | 642,882.0 | +1.26% |
| 2025-07-09 | $44.97 | $44.14 | $0.828 | 518,066.0 | -1.72% |
| 2025-07-08 | $46.55 | $44.47 | $2.08 | 1,186,234.0 | -3.23% |
Sprott Uranium Miners Etf 주식 (URNM) 연도별 가격 이력
이 심층 분석에서는 Sprott Uranium Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 URNM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Uranium Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Uranium Miners Etf 주식 (URNM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.54 | $43.10 | $3.44 | 1,710,792.0 | +2.75% |
| 2025-07 | $50.77 | $43.94 | $6.83 | 12,610,461.0 | -5.76% |
| 2025-06 | $48.32 | $39.24 | $9.08 | 16,993,442.0 | +19.20% |
| 2025-05 | $42.58 | $34.77 | $7.81 | 13,067,745.0 | +15.95% |
| 2025-04 | $35.51 | $27.60 | $7.91 | 10,101,207.0 | +6.91% |
| 2025-03 | $36.53 | $31.62 | $4.91 | 15,116,379.0 | -6.67% |
| 2025-02 | $41.66 | $33.75 | $7.91 | 16,524,787.0 | -14.36% |
| 2025-01 | $45.64 | $39.12 | $6.52 | 11,300,046.0 | +0.69% |
Sprott Uranium Miners Etf 주식 (URNM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.75 | $39.76 | $8.99 | 8,146,812.0 | -16.67% |
| 2024-11 | $49.82 | $44.10 | $5.72 | 10,641,367.0 | +1.57% |
| 2024-10 | $53.48 | $46.22 | $7.26 | 11,216,681.0 | +3.01% |
| 2024-09 | $47.87 | $36.91 | $10.96 | 11,680,121.0 | +9.63% |
| 2024-08 | $46.28 | $37.00 | $9.28 | 12,827,863.0 | -10.75% |
| 2024-07 | $53.28 | $43.76 | $9.52 | 9,315,190.0 | -4.77% |
| 2024-06 | $56.74 | $48.69 | $8.05 | 6,797,753.0 | -12.90% |
| 2024-05 | $60.16 | $51.15 | $9.02 | 11,162,892.0 | +13.63% |
| 2024-04 | $55.35 | $48.19 | $7.16 | 12,650,965.0 | +0.93% |
| 2024-03 | $51.45 | $44.91 | $6.55 | 11,271,826.0 | +2.28% |
| 2024-02 | $58.96 | $46.80 | $12.16 | 16,177,555.0 | -11.27% |
| 2024-01 | $58.15 | $46.67 | $11.48 | 18,882,698.0 | +12.51% |
Sprott Uranium Miners Etf 주식 (URNM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.55 | $45.78 | $4.77 | 18,707,850.0 | -2.31% |
| 2023-11 | $50.55 | $43.60 | $6.95 | 20,394,275.0 | +6.72% |
| 2023-10 | $47.25 | $41.80 | $5.45 | 23,072,196.0 | -1.84% |
| 2023-09 | $49.53 | $38.75 | $10.78 | 17,121,587.0 | +22.46% |
| 2023-08 | $38.91 | $33.13 | $5.78 | 9,184,394.0 | +10.85% |
| 2023-07 | $34.85 | $31.62 | $3.23 | 5,059,121.0 | +3.52% |
| 2023-06 | $36.16 | $30.76 | $5.40 | 6,930,345.0 | +10.07% |
| 2023-05 | $33.11 | $28.79 | $4.32 | 4,272,049.0 | -1.77% |
| 2023-04 | $31.90 | $29.09 | $2.81 | 5,495,669.0 | -1.02% |
| 2023-03 | $31.44 | $28.22 | $3.22 | 5,122,055.0 | +0.00% |
0.95%
자본화:
|
볼륨(24시간):