Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
URNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 12.484 | -0.28 | -2.17% | 12.57 | 12.659 | 12.379 | 33,926 |
| Jun 24 2024 | 12.761 | -0.21 | -1.64% | 12.85 | 12.912 | 12.711 | 6,516 |
| Jun 21 2024 | 12.974 | -0.04 | -0.31% | 12.88 | 12.998 | 12.717 | 1,519 |
| Jun 20 2024 | 13.014 | -0.01 | -0.09% | 13.10 | 13.10 | 12.993 | 12,217 |
| Jun 19 2024 | 13.026 | 0.04 | 0.32% | 13.078 | 13.638 | 12.941 | 4,548 |
| Jun 18 2024 | 12.985 | 0.34 | 2.66% | 12.716 | 13.045 | 12.521 | 6,682 |
| Jun 17 2024 | 12.649 | -0.21 | -1.62% | 12.772 | 12.845 | 12.636 | 6,797 |
| Jun 14 2024 | 12.857 | -0.04 | -0.33% | 12.938 | 13.528 | 12.817 | 6,274 |
| Jun 13 2024 | 12.90 | 0.25 | 1.96% | 12.756 | 13.504 | 12.682 | 16,055 |
| Jun 12 2024 | 12.652 | -0.04 | -0.31% | 12.618 | 12.76 | 12.536 | 18,979 |
| Jun 11 2024 | 12.691 | -0.54 | -4.05% | 13.01 | 13.125 | 12.557 | 18,424 |
| Jun 10 2024 | 13.226 | -0.01 | -0.09% | 13.084 | 13.297 | 13.042 | 19,874 |
| Jun 07 2024 | 13.238 | -0.18 | -1.30% | 13.18 | 13.258 | 13.159 | 13,140 |
| Jun 06 2024 | 13.413 | 0.06 | 0.45% | 13.322 | 13.504 | 13.147 | 30,387 |
| Jun 05 2024 | 13.353 | 0.10 | 0.75% | 13.25 | 13.521 | 13.21 | 12,292 |
| Jun 04 2024 | 13.253 | -0.55 | -3.96% | 13.588 | 13.588 | 13.145 | 8,173 |
| Jun 03 2024 | 13.799 | -0.17 | -1.22% | 14.094 | 14.167 | 13.445 | 40,902 |
| May 31 2024 | 13.969 | 0.01 | 0.06% | 13.998 | 14.311 | 13.898 | 5,819 |
| May 30 2024 | 13.96 | 0.12 | 0.90% | 13.942 | 14.269 | 13.747 | 16,640 |
| May 29 2024 | 13.836 | -0.11 | -0.79% | 13.87 | 14.063 | 13.626 | 20,599 |
| May 28 2024 | 13.946 | -0.05 | -0.32% | 13.974 | 14.195 | 13.478 | 17,383 |
| May 24 2024 | 13.991 | 0.14 | 1.03% | 13.776 | 14.022 | 13.408 | 14,649 |
| May 23 2024 | 13.848 | -0.27 | -1.91% | 13.90 | 14.085 | 13.446 | 27,205 |
| May 22 2024 | 14.117 | -0.40 | -2.75% | 14.366 | 14.444 | 13.661 | 27,297 |
| May 21 2024 | 14.516 | -0.12 | -0.81% | 14.48 | 14.604 | 13.694 | 23,960 |
| May 20 2024 | 14.635 | 0.41 | 2.87% | 14.306 | 14.654 | 13.461 | 78,946 |
| May 17 2024 | 14.227 | 0.45 | 3.23% | 13.778 | 14.299 | 13.664 | 21,452 |
| May 16 2024 | 13.782 | 0.01 | 0.08% | 13.762 | 13.824 | 13.655 | 11,266 |
| May 15 2024 | 13.771 | 0.12 | 0.86% | 13.708 | 13.817 | 13.108 | 53,716 |
| May 14 2024 | 13.653 | -0.08 | -0.57% | 13.574 | 13.698 | 13.067 | 41,152 |
| May 13 2024 | 13.731 | -0.02 | -0.11% | 13.756 | 13.85 | 13.126 | 26,611 |
| May 10 2024 | 13.746 | -0.14 | -1.00% | 14.054 | 14.182 | 13.228 | 15,588 |
| May 09 2024 | 13.885 | 0.23 | 1.65% | 13.68 | 13.932 | 13.66 | 32,971 |
| May 08 2024 | 13.66 | -0.47 | -3.35% | 14.076 | 14.096 | 13.189 | 16,385 |
| May 07 2024 | 14.134 | 0.75 | 5.60% | 13.718 | 14.42 | 13.319 | 36,155 |
| May 03 2024 | 13.385 | -0.04 | -0.31% | 13.494 | 13.793 | 13.033 | 28,100 |
| May 02 2024 | 13.427 | 0.27 | 2.04% | 13.29 | 13.583 | 12.975 | 15,044 |
| May 01 2024 | 13.159 | 0.39 | 3.05% | 13.114 | 13.443 | 12.88 | 15,354 |
| Apr 30 2024 | 12.77 | -0.45 | -3.37% | 13.396 | 13.412 | 12.758 | 37,905 |
| Apr 29 2024 | 13.215 | 0.39 | 3.06% | 13.058 | 13.312 | 12.805 | 11,073 |
| Apr 26 2024 | 12.823 | 0.10 | 0.82% | 12.938 | 12.938 | 12.817 | 17,375 |
| Apr 25 2024 | 12.719 | -0.06 | -0.47% | 12.85 | 12.85 | 12.592 | 6,143 |
| Apr 24 2024 | 12.779 | -0.06 | -0.45% | 12.946 | 12.946 | 12.672 | 20,132 |
| Apr 23 2024 | 12.837 | 0.04 | 0.30% | 12.788 | 12.894 | 12.64 | 16,204 |
| Apr 22 2024 | 12.798 | -0.06 | -0.47% | 12.95 | 13.009 | 12.754 | 10,937 |
| Apr 19 2024 | 12.858 | -0.02 | -0.12% | 12.822 | 12.861 | 12.779 | 6,307 |
| Apr 18 2024 | 12.873 | -0.02 | -0.17% | 12.86 | 12.942 | 12.726 | 6,117 |
| Apr 17 2024 | 12.895 | 0.21 | 1.63% | 12.762 | 13.064 | 12.741 | 13,798 |
| Apr 16 2024 | 12.688 | -0.54 | -4.05% | 12.978 | 12.996 | 12.432 | 22,592 |
| Apr 15 2024 | 13.223 | -0.56 | -4.04% | 13.536 | 13.656 | 13.145 | 16,726 |
| Apr 12 2024 | 13.78 | 0.58 | 4.43% | 13.614 | 13.914 | 13.614 | 18,546 |
| Apr 11 2024 | 13.196 | -0.01 | -0.07% | 13.228 | 13.247 | 13.194 | 6,657 |
| Apr 10 2024 | 13.205 | 0.05 | 0.37% | 12.97 | 14.794 | 12.916 | 10,322 |
| Apr 09 2024 | 13.156 | -0.15 | -1.15% | 13.324 | 13.329 | 13.029 | 28,461 |
| Apr 08 2024 | 13.309 | -0.26 | -1.88% | 13.49 | 13.62 | 13.105 | 26,618 |
| Apr 05 2024 | 13.564 | -0.07 | -0.50% | 13.426 | 13.666 | 13.284 | 19,515 |
| Apr 04 2024 | 13.632 | -0.10 | -0.72% | 13.706 | 13.886 | 13.559 | 44,575 |
| Apr 03 2024 | 13.731 | 0.59 | 4.51% | 13.30 | 13.745 | 13.258 | 19,479 |
| Apr 02 2024 | 13.138 | 0.44 | 3.42% | 12.65 | 13.308 | 12.65 | 28,406 |
| Mar 28 2024 | 12.703 | 0.23 | 1.84% | 12.688 | 12.791 | 12.50 | 30,276 |
