Stockscreener 앱 받기
64.37
2.07%
-1.36
시장 영업 전:
64.03
-0.34
-0.53%
Sprott Uranium Miners Etf 주식 (URNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $65.71 | $63.48 | $2.23 | 926,831.0 | -2.07% |
| 2025-10-30 | $65.77 | $63.29 | $2.48 | 424,128.0 | +2.51% |
| 2025-10-29 | $65.58 | $62.89 | $2.69 | 847,769.0 | +1.76% |
| 2025-10-28 | $63.71 | $60.06 | $3.65 | 1,467,755.0 | +9.97% |
| 2025-10-27 | $59.07 | $56.06 | $3.01 | 527,740.0 | -2.53% |
| 2025-10-24 | $59.10 | $57.32 | $1.78 | 543,372.0 | +2.44% |
| 2025-10-23 | $58.98 | $57.03 | $1.95 | 743,270.0 | -1.21% |
| 2025-10-22 | $58.28 | $55.30 | $2.98 | 1,062,628.0 | +3.22% |
| 2025-10-21 | $58.26 | $55.53 | $2.73 | 963,122.0 | -4.96% |
| 2025-10-20 | $60.05 | $57.39 | $2.66 | 1,119,247.0 | -0.62% |
| 2025-10-17 | $61.70 | $58.10 | $3.60 | 1,463,102.0 | -5.96% |
| 2025-10-16 | $67.92 | $63.26 | $4.66 | 1,119,717.0 | -4.25% |
| 2025-10-15 | $68.55 | $63.50 | $5.05 | 1,578,785.0 | -0.23% |
| 2025-10-14 | $67.90 | $61.94 | $5.96 | 1,231,229.0 | +4.51% |
| 2025-10-13 | $65.57 | $63.36 | $2.21 | 994,391.0 | +2.95% |
| 2025-10-10 | $64.94 | $60.99 | $3.95 | 1,140,659.0 | +0.28% |
| 2025-10-09 | $62.76 | $60.88 | $1.88 | 944,927.0 | +0.61% |
| 2025-10-08 | $62.79 | $60.50 | $2.29 | 471,680.0 | -0.42% |
| 2025-10-07 | $63.19 | $60.37 | $2.82 | 940,941.0 | +0.90% |
| 2025-10-06 | $62.07 | $60.30 | $1.77 | 606,402.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $68.55 | $55.30 | $13.25 | 22,203,413.0 | +6.52% |
| 2025-09 | $62.12 | $49.75 | $12.37 | 15,796,584.0 | +17.50% |
| 2025-08 | $53.99 | $43.10 | $10.89 | 13,690,599.0 | +13.86% |
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):