XNAS
Datos históricos de Sprott Junior Uranium Miners ETF
Sprott Junior Uranium Miners ETF · URNJ
$19.15
▲ +0.03 (+0.16%)
Última operación · 10/10/2026, 17:42:09 UTC
- Variación en el periodo
- −37.6%
- Máximo
- US$40.81
- 29 de enero de 2026
- Mínimo
- US$18.84
- 9 de octubre de 2026
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.20 | 19.29 | 18.84 | 19.15 | −0.31% | 417,844.248 |
| 8 oct 2026 | 19.86 | 20.05 | 18.95 | 19.21 | −4.81% | 1.1 M |
| 7 oct 2026 | 20.93 | 20.93 | 20.11 | 20.18 | −5.39% | 871,959.33 |
| 6 oct 2026 | 20.50 | 21.77 | 20.47 | 21.33 | +4.87% | 389,632.737 |
| 5 oct 2026 | 20.18 | 20.45 | 19.94 | 20.34 | +0.94% | 353,532.447 |
| 2 oct 2026 | 20.37 | 20.40 | 20.09 | 20.15 | +0.85% | 305,625.124 |
| 1 oct 2026 | 20.06 | 20.18 | 19.66 | 19.98 | −0.99% | 431,324.274 |
| 30 sep 2026 | 20.71 | 21.05 | 20.12 | 20.18 | −3.54% | 785,930.524 |
| 29 sep 2026 | 21.19 | 21.26 | 20.79 | 20.92 | +0.05% | 107,068.222 |
| 28 sep 2026 | 21.15 | 21.18 | 20.80 | 20.91 | −2.52% | 302,455.718 |
| 25 sep 2026 | 21.40 | 21.66 | 21.18 | 21.45 | −0.14% | 263,844.72 |
| 24 sep 2026 | 22.14 | 22.14 | 21.38 | 21.48 | −3.72% | 417,020.217 |
| 23 sep 2026 | 22.81 | 23.06 | 22.26 | 22.31 | −4.49% | 144,911.525 |
| 22 sep 2026 | 23.25 | 23.41 | 22.77 | 23.36 | +1.74% | 139,984.129 |
| 21 sep 2026 | 22.83 | 23.09 | 22.56 | 22.96 | +4.17% | 329,189.17 |
| 18 sep 2026 | 22.63 | 22.80 | 21.80 | 22.04 | −2.35% | 449,091.981 |
| 17 sep 2026 | 22.85 | 22.85 | 22.43 | 22.57 | +2.45% | 181,226.882 |
| 16 sep 2026 | 22.36 | 22.36 | 21.42 | 22.03 | −0.23% | 285,100.043 |
| 15 sep 2026 | 22.27 | 22.45 | 21.88 | 22.08 | −1.12% | 252,926.334 |
| 14 sep 2026 | 22.89 | 22.96 | 21.77 | 22.33 | −3.83% | 519,266.176 |
| 11 sep 2026 | 24.27 | 24.49 | 23.14 | 23.22 | −5.57% | 534,975.561 |
| 10 sep 2026 | 25.12 | 25.20 | 24.55 | 24.59 | −5.09% | 319,124.378 |
| 9 sep 2026 | 25.82 | 26.33 | 25.70 | 25.91 | +0.23% | 250,546.448 |
| 8 sep 2026 | 26.00 | 26.43 | 25.54 | 25.85 | −0.42% | 334,150.384 |
| 4 sep 2026 | 25.79 | 26.07 | 25.65 | 25.96 | +0.27% | 255,821.148 |
| 3 sep 2026 | 25.33 | 25.93 | 25.33 | 25.89 | +4.40% | 340,607.202 |
| 2 sep 2026 | 24.56 | 25.36 | 24.49 | 24.80 | +0.08% | 297,298.104 |
| 1 sep 2026 | 25.55 | 25.58 | 24.69 | 24.78 | −4.25% | 293,952.124 |
| 31 ago 2026 | 25.91 | 26.01 | 25.62 | 25.88 | +0.98% | 180,620.963 |
| 28 ago 2026 | 27.58 | 27.58 | 25.56 | 25.63 | −7.64% | 801,610.371 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.