正在更新页面
URNM / Sprott Uranium Miners ETF
URNMUSD44.7500000000002026-10-27
market.etf:us:urnm.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 44.750000000000 |
| 2026-10-26 | 42.540000000000 |
| 2026-10-23 | 41.790000000000 |
| 2026-10-22 | 41.540000000000 |
| 2026-10-21 | 43.730000000000 |
| 2026-10-20 | 43.190000000000 |
| 2026-10-19 | 43.049999000000 |
| 2026-10-16 | 43.220000000000 |
| 2026-10-15 | 43.780000000000 |
| 2026-10-14 | 42.420000000000 |
| 2026-10-13 | 44.510000000000 |
| 2026-10-12 | 45.160000000000 |
| 2026-10-09 | 46.500000000000 |
| 2026-10-08 | 46.090000000000 |
| 2026-10-07 | 47.870000000000 |
| 2026-10-06 | 50.300000000000 |
| 2026-10-05 | 47.920000000000 |
| 2026-10-02 | 47.420000000000 |
| 2026-10-01 | 47.240000000000 |
| 2026-09-30 | 47.460000000000 |
| 2026-09-29 | 48.250000000000 |
| 2026-09-28 | 47.920000000000 |
| 2026-09-25 | 49.130000000000 |
| 2026-09-24 | 49.130000000000 |
| 2026-09-23 | 50.620000000000 |
| 2026-09-22 | 52.790000000000 |
| 2026-09-21 | 52.000000000000 |
| 2026-09-18 | 50.320000000000 |
| 2026-09-17 | 51.310000000000 |
| 2026-09-16 | 50.220000000000 |
| 2026-09-15 | 50.400000000000 |
| 2026-09-14 | 50.630000000000 |
| 2026-09-11 | 52.380000000000 |
| 2026-09-10 | 54.630000000000 |
| 2026-09-09 | 56.980000000000 |
| 2026-09-08 | 57.380000000000 |
| 2026-09-04 | 57.070000000000 |
| 2026-09-03 | 57.200000000000 |
| 2026-09-02 | 54.950000000000 |
| 2026-09-01 | 54.670000000000 |
| 2026-08-31 | 56.810000000000 |
| 2026-08-28 | 56.660000000000 |
| 2026-08-27 | 61.049999000000 |
| 2026-08-26 | 61.029999000000 |
| 2026-08-25 | 61.130000000000 |
| 2026-08-24 | 58.720001220703 |
| 2026-08-21 | 58.189998626709 |
| 2026-08-20 | 54.049999000000 |
| 2026-08-19 | 55.550000000000 |
| 2026-08-18 | 53.900000000000 |
| 2026-08-17 | 55.540000915527 |
| 2026-08-14 | 54.560001373291 |
| 2026-08-13 | 54.470000000000 |
| 2026-08-12 | 55.390000000000 |
| 2026-08-11 | 55.369998931885 |
| 2026-08-10 | 54.600000000000 |
| 2026-08-07 | 54.529998779297 |
| 2026-08-06 | 53.060001373291 |
| 2026-08-05 | 52.510000000000 |
| 2026-08-04 | 51.900000000000 |
| 2026-08-03 | 50.720000000000 |
| 2026-07-31 | 48.569999694824 |
| 2026-07-30 | 49.450000762939 |
| 2026-07-29 | 47.130001068115 |
| 2026-07-28 | 48.360000610352 |
| 2026-07-27 | 50.020000457764 |
| 2026-07-24 | 49.430000305176 |
| 2026-07-23 | 51.040001000000 |
| 2026-07-22 | 51.080001831055 |
| 2026-07-21 | 50.169998168945 |
| 2026-07-20 | 48.250000000000 |
| 2026-07-17 | 48.220001220703 |
| 2026-07-16 | 48.770000000000 |
| 2026-07-15 | 50.880000000000 |
| 2026-07-14 | 51.590000000000 |
| 2026-07-13 | 50.210000000000 |
| 2026-07-10 | 53.290000915527 |
| 2026-07-09 | 52.210000000000 |
| 2026-07-08 | 51.340000000000 |
| 2026-07-07 | 50.669998168945 |
| 2026-07-06 | 53.560001373291 |
| 2026-07-02 | 52.830001831055 |
| 2026-07-01 | 52.369998931885 |
| 2026-06-30 | 52.590000152588 |
| 2026-06-29 | 53.130001068115 |
| 2026-06-26 | 53.049999237061 |
| 2026-06-25 | 53.259998321533 |
| 2026-06-24 | 54.290000915527 |
| 2026-06-23 | 55.689998626709 |
| 2026-06-22 | 56.180000305176 |
| 2026-06-18 | 57.470001220703 |
| 2026-06-17 | 57.080001831055 |
| 2026-06-16 | 57.729999542236 |
| 2026-06-15 | 57.900001525879 |
| 2026-06-12 | 54.580001831055 |
| 2026-06-11 | 54.290000915527 |
| 2026-06-10 | 51.470001220703 |
| 2026-06-09 | 53.750000000000 |
| 2026-06-08 | 55.779998779297 |
| 2026-06-05 | 55.279998779297 |
| 2026-06-04 | 61.049999237061 |
| 2026-06-03 | 61.459999084473 |
| 2026-06-02 | 65.339996337891 |
| 2026-06-01 | 61.139999389648 |
| 2026-05-29 | 61.279998779297 |
| 2026-05-28 | 61.349998474121 |
| 2026-05-27 | 60.479999542236 |
| 2026-05-26 | 60.880001068115 |
| 2026-05-22 | 58.220001220703 |
| 2026-05-21 | 58.080001831055 |
| 2026-05-20 | 57.430000305176 |
| 2026-05-19 | 57.080001831055 |
| 2026-05-18 | 58.750000000000 |
| 2026-05-15 | 60.150001525879 |
| 2026-05-14 | 62.500000000000 |
| 2026-05-13 | 63.880001068115 |
| 2026-05-12 | 65.500000000000 |
| 2026-05-11 | 68.190002441406 |
| 2026-05-08 | 64.989997863770 |
| 2026-05-07 | 67.010002136230 |
| 2026-05-06 | 69.190002441406 |
| 2026-05-05 | 64.819999694824 |
| 2026-05-04 | 66.360000610352 |
| 2026-05-01 | 67.129997253418 |
| 2026-04-30 | 68.550003051758 |
| 2026-04-29 | 64.410003662109 |
| 2026-04-28 | 65.959999084473 |
| 2026-04-27 | 68.739997863770 |
| 2026-04-24 | 67.010002136230 |
| 2026-04-23 | 69.129997253418 |
| 2026-04-22 | 71.360000610352 |
| 2026-04-21 | 67.089996337891 |
| 2026-04-20 | 70.410003662109 |
| 2026-04-17 | 69.430000305176 |
| 2026-04-16 | 69.519996643066 |
| 2026-04-15 | 68.889999389648 |
| 2026-04-14 | 66.430000305176 |
| 2026-04-13 | 65.900001525879 |
| 2026-04-10 | 64.440002441406 |
| 2026-04-09 | 64.610000610352 |
| 2026-04-08 | 64.739997863770 |
| 2026-04-07 | 61.689998626709 |
| 2026-04-06 | 62.919998168945 |
| 2026-04-02 | 63.409999847412 |
| 2026-04-01 | 63.869998931885 |
| 2026-03-31 | 63.150001525879 |
| 2026-03-30 | 58.439998626709 |
| 2026-03-27 | 59.779998779297 |
| 2026-03-26 | 59.240001678467 |
| 2026-03-25 | 62.680000305176 |
| 2026-03-24 | 61.009998321533 |
| 2026-03-23 | 60.150001525879 |
| 2026-03-20 | 58.130001068115 |
| 2026-03-19 | 60.900001525879 |
| 2026-03-18 | 62.549999237061 |
| 2026-03-17 | 65.050003051758 |
| 2026-03-16 | 64.180000305176 |
| 2026-03-13 | 63.819999694824 |
| 2026-03-12 | 67.110000610352 |
| 2026-03-11 | 67.500000000000 |
| 2026-03-10 | 68.680000305176 |
| 2026-03-09 | 66.699996948242 |
| 2026-03-06 | 63.970001220703 |
| 2026-03-05 | 66.500000000000 |
| 2026-03-04 | 70.970001220703 |
| 2026-03-03 | 69.370002746582 |
| 2026-03-02 | 75.559997558594 |
| 2026-02-27 | 71.940002441406 |
| 2026-02-26 | 72.309997558594 |
| 2026-02-25 | 73.489997863770 |
| 2026-02-24 | 74.269996643066 |
| 2026-02-23 | 72.059997558594 |
| 2026-02-20 | 73.489997863770 |
| 2026-02-19 | 72.620002746582 |
| 2026-02-18 | 71.290000915527 |
| 2026-02-17 | 68.220001220703 |
| 2026-02-13 | 68.959999084473 |
| 2026-02-12 | 69.309997558594 |
| 2026-02-11 | 72.099998474121 |
| 2026-02-10 | 70.879997253418 |
| 2026-02-09 | 72.569999694824 |
| 2026-02-06 | 68.599998474121 |
| 2026-02-05 | 65.720001220703 |
| 2026-02-04 | 70.059997558594 |
| 2026-02-03 | 76.449996948242 |
| 2026-02-02 | 71.699996948242 |
| 2026-01-30 | 74.360000610352 |
| 2026-01-29 | 81.089996337891 |
| 2026-01-28 | 83.989997863770 |
| 2026-01-27 | 77.419998168945 |
| 2026-01-26 | 73.690002441406 |
| 2026-01-23 | 75.949996948242 |
| 2026-01-22 | 75.300003051758 |
| 2026-01-21 | 74.379997253418 |
| 2026-01-20 | 70.589996337891 |
| 2026-01-16 | 69.569999694824 |
| 2026-01-15 | 67.989997863770 |
| 2026-01-14 | 67.099998474121 |
| 2026-01-13 | 64.279998779297 |
| 2026-01-12 | 65.480003356934 |
| 2026-01-09 | 63.380001068115 |
| 2026-01-08 | 63.080001831055 |
| 2026-01-07 | 63.490001678467 |
| 2026-01-06 | 62.509998321533 |
| 2026-01-05 | 62.159999847412 |
| 2026-01-02 | 60.450000762939 |
| 2025-12-31 | 54.889999389648 |
| 2025-12-30 | 54.700000762939 |
| 2025-12-29 | 55.909999847412 |
| 2025-12-26 | 55.979999542236 |
| 2025-12-24 | 56.580001831055 |
| 2025-12-23 | 56.509998321533 |
| 2025-12-22 | 55.639999389648 |
| 2025-12-19 | 55.700000762939 |
| 2025-12-18 | 53.130001068115 |
| 2025-12-17 | 53.209999084473 |
| 2025-12-16 | 54.349998474121 |
| 2025-12-15 | 55.159999847412 |
| 2025-12-12 | 56.729999542236 |
| 2025-12-11 | 59.669998168945 |
| 2025-12-10 | 58.250000000000 |
| 2025-12-09 | 58.400001525879 |
| 2025-12-08 | 58.080001831055 |
| 2025-12-05 | 58.610000610352 |
| 2025-12-04 | 60.119998931885 |
| 2025-12-03 | 57.729999542236 |
| 2025-12-02 | 55.990001678467 |
| 2025-12-01 | 54.759998321533 |
| 2025-11-28 | 55.590000152588 |
| 2025-11-26 | 55.020000457764 |
| 2025-11-25 | 54.500000000000 |
| 2025-11-24 | 53.080001831055 |
| 2025-11-21 | 50.799999237061 |
| 2025-11-20 | 51.330001831055 |
| 2025-11-19 | 54.919998168945 |
| 2025-11-18 | 53.090000152588 |
| 2025-11-17 | 52.830001831055 |
| 2025-11-14 | 54.040000915527 |
| 2025-11-13 | 54.689998626709 |
| 2025-11-12 | 56.979999542236 |
| 2025-11-11 | 56.959999084473 |
| 2025-11-10 | 58.419998168945 |
| 2025-11-07 | 55.680000305176 |
| 2025-11-06 | 54.959999084473 |
| 2025-11-05 | 57.360000610352 |
| 2025-11-04 | 58.340000152588 |
| 2025-11-03 | 60.779998779297 |
| 2025-10-31 | 64.370002746582 |
| 2025-10-30 | 65.730003356934 |
| 2025-10-29 | 64.120002746582 |
| 2025-10-28 | 63.009998321533 |
| 2025-10-27 | 57.299999237061 |
| 2025-10-24 | 58.790000915527 |
| 2025-10-23 | 57.389999389648 |
| 2025-10-22 | 58.090000152588 |
| 2025-10-21 | 56.279998779297 |
| 2025-10-20 | 59.220001220703 |
| 2025-10-17 | 59.590000152588 |
| 2025-10-16 | 63.369998931885 |
| 2025-10-15 | 66.180000305176 |
| 2025-10-14 | 66.330001831055 |
| 2025-10-13 | 63.470001220703 |
| 2025-10-10 | 61.650001525879 |
| 2025-10-09 | 61.479999542236 |
| 2025-10-08 | 61.110000610352 |
| 2025-10-07 | 61.369998931885 |
| 2025-10-06 | 60.819999694824 |
| 2025-10-03 | 59.700000762939 |
| 2025-10-02 | 61.009998321533 |
| 2025-10-01 | 59.650001525879 |
| 2025-09-30 | 60.430000305176 |
| 2025-09-29 | 60.340000152588 |
| 2025-09-26 | 60.490001678467 |
| 2025-09-25 | 61.049999237061 |
| 2025-09-24 | 58.849998474121 |
| 2025-09-23 | 60.099998474121 |
| 2025-09-22 | 59.990001678467 |
| 2025-09-19 | 58.250000000000 |
| 2025-09-18 | 56.229999542236 |
| 2025-09-17 | 55.970001220703 |
| 2025-09-16 | 55.049999237061 |
| 2025-09-15 | 57.209999084473 |
| 2025-09-12 | 51.979999542236 |
| 2025-09-11 | 53.439998626709 |
| 2025-09-10 | 54.000000000000 |
| 2025-09-09 | 53.930000305176 |
| 2025-09-08 | 53.560001373291 |
| 2025-09-05 | 51.790000915527 |
| 2025-09-04 | 51.099998474121 |
| 2025-09-03 | 51.889999389648 |
| 2025-09-02 | 51.400001525879 |
| 2025-08-29 | 51.430000305176 |
| 2025-08-28 | 50.490001678467 |
| 2025-08-27 | 49.490001678467 |
| 2025-08-26 | 50.560001373291 |
| 2025-08-25 | 48.520000457764 |
| 2025-08-22 | 48.259998321533 |
| 2025-08-21 | 45.099998474121 |
| 2025-08-20 | 44.139999389648 |
| 2025-08-19 | 45.169998168945 |
| 2025-08-18 | 48.119998931885 |
| 2025-08-15 | 47.299999237061 |
| 2025-08-14 | 46.990001678467 |
| 2025-08-13 | 46.720001220703 |
| 2025-08-12 | 47.569999694824 |
| 2025-08-11 | 47.110000610352 |
| 2025-08-08 | 47.169998168945 |
| 2025-08-07 | 47.270000457764 |
| 2025-08-06 | 47.619998931885 |
| 2025-08-05 | 47.229999542236 |
| 2025-08-04 | 46.409999847412 |
| 2025-08-01 | 44.799999237061 |
| 2025-07-31 | 45.169998168945 |
| 2025-07-30 | 46.400001525879 |
| 2025-07-29 | 46.880001068115 |
| 2025-07-28 | 48.229999542236 |
| 2025-07-25 | 50.090000152588 |
| 2025-07-24 | 50.680000305176 |
| 2025-07-23 | 49.939998626709 |
| 2025-07-22 | 49.569999694824 |
| 2025-07-21 | 49.009998321533 |
| 2025-07-18 | 49.180000305176 |
| 2025-07-17 | 49.139999389648 |
| 2025-07-16 | 48.560001373291 |
| 2025-07-15 | 47.540000915527 |
| 2025-07-14 | 46.950000762939 |
| 2025-07-11 | 45.669998168945 |
| 2025-07-10 | 45.000000000000 |
| 2025-07-09 | 44.439998626709 |
| 2025-07-08 | 45.220001220703 |
| 2025-07-07 | 46.729999542236 |
| 2025-07-03 | 47.319999694824 |
| 2025-07-02 | 47.520000457764 |
| 2025-07-01 | 46.759998321533 |
| 2025-06-30 | 47.930000305176 |
| 2025-06-27 | 47.110000610352 |
| 2025-06-26 | 47.779998779297 |
| 2025-06-25 | 46.229999542236 |
| 2025-06-24 | 46.799999237061 |
| 2025-06-23 | 46.279998779297 |
| 2025-06-20 | 45.380001068115 |
| 2025-06-18 | 46.970001220703 |
| 2025-06-17 | 46.409999847412 |
| 2025-06-16 | 46.299999237061 |
| 2025-06-13 | 43.279998779297 |
| 2025-06-12 | 42.900001525879 |
| 2025-06-11 | 42.729999542236 |
| 2025-06-10 | 42.040000915527 |
| 2025-06-09 | 43.950000762939 |
| 2025-06-06 | 41.889999389648 |
| 2025-06-05 | 41.959999084473 |
| 2025-06-04 | 42.240001678467 |
| 2025-06-03 | 41.619998931885 |
| 2025-06-02 | 39.470001220703 |
| 2025-05-30 | 40.209999084473 |
| 2025-05-29 | 40.310001373291 |
| 2025-05-28 | 41.619998931885 |
| 2025-05-27 | 41.479999542236 |
| 2025-05-23 | 41.099998474121 |
| 2025-05-22 | 36.650001525879 |
| 2025-05-21 | 36.880001068115 |
| 2025-05-20 | 36.779998779297 |
| 2025-05-19 | 36.540000915527 |
| 2025-05-16 | 36.590000152588 |
| 2025-05-15 | 37.740001678467 |
| 2025-05-14 | 38.340000152588 |
| 2025-05-13 | 38.419998168945 |
| 2025-05-12 | 38.139999389648 |
| 2025-05-09 | 37.909999847412 |
| 2025-05-08 | 37.270000457764 |
| 2025-05-07 | 37.549999237061 |
| 2025-05-06 | 36.599998474121 |
| 2025-05-05 | 35.490001678467 |
| 2025-05-02 | 36.000000000000 |
| 2025-05-01 | 35.080001831055 |
| 2025-04-30 | 34.680000305176 |
| 2025-04-29 | 34.880001068115 |
| 2025-04-28 | 34.680000305176 |
| 2025-04-25 | 33.970001220703 |
| 2025-04-24 | 34.299999237061 |
| 2025-04-23 | 32.659999847412 |
| 2025-04-22 | 30.569999694824 |
| 2025-04-21 | 30.500000000000 |
| 2025-04-17 | 31.680000305176 |
| 2025-04-16 | 31.260000228882 |
| 2025-04-15 | 31.120000839233 |
| 2025-04-14 | 31.430000305176 |
| 2025-04-11 | 31.389999389648 |
| 2025-04-10 | 30.049999237061 |
| 2025-04-09 | 30.430000305176 |
| 2025-04-08 | 28.149999618530 |
| 2025-04-07 | 28.209999084473 |
| 2025-04-04 | 29.250000000000 |
| 2025-04-03 | 31.549999237061 |
| 2025-04-02 | 32.610000610352 |
| 2025-04-01 | 32.509998321533 |
| 2025-03-31 | 32.439998626709 |
| 2025-03-28 | 32.459999084473 |
| 2025-03-27 | 33.330001831055 |
| 2025-03-26 | 34.349998474121 |
| 2025-03-25 | 34.729999542236 |
| 2025-03-24 | 35.619998931885 |
| 2025-03-21 | 35.450000762939 |
| 2025-03-20 | 36.209999084473 |
| 2025-03-19 | 35.520000457764 |
| 2025-03-18 | 34.619998931885 |
| 2025-03-17 | 34.549999237061 |
| 2025-03-14 | 33.360000610352 |
| 2025-03-13 | 33.340000152588 |
| 2025-03-12 | 33.500000000000 |
| 2025-03-11 | 33.310001373291 |
| 2025-03-10 | 32.409999847412 |
| 2025-03-07 | 33.450000762939 |
| 2025-03-06 | 34.049999237061 |
| 2025-03-05 | 34.209999084473 |
| 2025-03-04 | 33.520000457764 |
| 2025-03-03 | 32.659999847412 |
| 2025-02-28 | 34.759998321533 |
| 2025-02-27 | 34.700000762939 |
| 2025-02-26 | 35.959999084473 |
| 2025-02-25 | 35.299999237061 |
| 2025-02-24 | 36.069999694824 |
| 2025-02-21 | 36.310001373291 |
| 2025-02-20 | 37.540000915527 |
| 2025-02-19 | 37.549999237061 |
| 2025-02-18 | 38.650001525879 |
| 2025-02-14 | 38.150001525879 |
| 2025-02-13 | 39.650001525879 |
| 2025-02-12 | 39.900001525879 |
| 2025-02-11 | 39.590000152588 |
| 2025-02-10 | 40.130001068115 |
| 2025-02-07 | 40.459999084473 |
| 2025-02-06 | 40.169998168945 |
| 2025-02-05 | 41.040000915527 |
| 2025-02-04 | 41.450000762939 |
| 2025-02-03 | 39.939998626709 |
| 2025-01-31 | 40.590000152588 |
| 2025-01-30 | 41.419998168945 |
| 2025-01-29 | 41.360000610352 |
| 2025-01-28 | 40.130001068115 |
| 2025-01-27 | 39.259998321533 |
| 2025-01-24 | 43.790000915527 |
| 2025-01-23 | 44.869998931885 |
| 2025-01-22 | 44.799999237061 |
| 2025-01-21 | 42.810001373291 |
| 2025-01-17 | 41.830001831055 |
| 2025-01-16 | 41.110000610352 |
| 2025-01-15 | 41.610000610352 |
| 2025-01-14 | 40.959999084473 |
| 2025-01-13 | 40.630001068115 |
| 2025-01-10 | 40.330001831055 |
| 2025-01-08 | 41.509998321533 |
| 2025-01-07 | 41.950000762939 |
| 2025-01-06 | 43.700000762939 |
| 2025-01-03 | 43.479999542236 |
| 2025-01-02 | 43.189998626709 |
| 2024-12-31 | 40.310001373291 |
| 2024-12-30 | 40.000000000000 |
| 2024-12-27 | 40.689998626709 |
| 2024-12-26 | 40.380001068115 |
| 2024-12-24 | 40.419998168945 |
| 2024-12-23 | 40.959999084473 |
| 2024-12-20 | 40.520000457764 |
| 2024-12-19 | 40.799999237061 |
| 2024-12-18 | 40.450000762939 |
| 2024-12-17 | 41.740001678467 |
| 2024-12-16 | 41.990001678467 |
| 2024-12-13 | 43.299999237061 |
| 2024-12-12 | 44.099998474121 |
| 2024-12-11 | 46.470001220703 |
| 2024-12-10 | 46.240001678467 |
| 2024-12-09 | 45.790000915527 |
| 2024-12-06 | 47.779998779297 |
| 2024-12-05 | 48.040000915527 |
| 2024-12-04 | 47.459999084473 |
| 2024-12-03 | 47.919998168945 |
| 2024-12-02 | 47.250000000000 |
| 2024-11-29 | 48.000000000000 |
| 2024-11-27 | 47.470001220703 |
| 2024-11-26 | 47.240001678467 |
| 2024-11-25 | 47.770000457764 |
| 2024-11-22 | 49.360000610352 |
| 2024-11-21 | 49.740001678467 |
| 2024-11-20 | 48.029998779297 |
| 2024-11-19 | 48.979999542236 |
| 2024-11-18 | 48.369998931885 |
| 2024-11-15 | 45.860000610352 |
| 2024-11-14 | 45.330001831055 |
| 2024-11-13 | 45.000000000000 |
| 2024-11-12 | 46.229999542236 |
| 2024-11-11 | 45.909999847412 |
| 2024-11-08 | 46.520000457764 |
| 2024-11-07 | 47.680000305176 |
| 2024-11-06 | 45.930000305176 |
| 2024-11-05 | 45.490001678467 |
| 2024-11-04 | 45.619998931885 |
| 2024-11-01 | 46.290000915527 |
| 2024-10-31 | 47.259998321533 |
| 2024-10-30 | 47.930000305176 |
| 2024-10-29 | 48.419998168945 |
| 2024-10-28 | 49.599998474121 |
| 2024-10-25 | 49.439998626709 |
| 2024-10-24 | 50.090000152588 |
| 2024-10-23 | 50.099998474121 |
| 2024-10-22 | 52.020000457764 |
| 2024-10-21 | 52.380001068115 |
| 2024-10-18 | 52.889999389648 |
| 2024-10-17 | 51.560001373291 |
| 2024-10-16 | 51.049999237061 |
| 2024-10-15 | 48.099998474121 |
| 2024-10-14 | 47.959999084473 |
| 2024-10-11 | 47.959999084473 |
| 2024-10-10 | 47.419998168945 |
| 2024-10-09 | 47.040000915527 |
| 2024-10-08 | 47.680000305176 |
| 2024-10-07 | 47.330001831055 |
| 2024-10-04 | 48.470001220703 |
| 2024-10-03 | 47.360000610352 |
| 2024-10-02 | 47.790000915527 |
| 2024-10-01 | 47.049999237061 |
| 2024-09-30 | 45.880001068115 |
| 2024-09-27 | 46.770000457764 |
| 2024-09-26 | 46.810001373291 |
| 2024-09-25 | 46.580001831055 |
| 2024-09-24 | 46.619998931885 |
| 2024-09-23 | 45.020000457764 |
| 2024-09-20 | 43.069999694824 |
| 2024-09-19 | 41.540000915527 |
| 2024-09-18 | 40.049999237061 |
| 2024-09-17 | 40.200000762939 |
| 2024-09-16 | 40.970001220703 |
| 2024-09-13 | 40.759998321533 |
| 2024-09-12 | 42.080001831055 |
| 2024-09-11 | 41.409999847412 |
| 2024-09-10 | 38.750000000000 |
| 2024-09-09 | 37.959999084473 |
| 2024-09-06 | 37.450000762939 |
| 2024-09-05 | 38.770000457764 |
| 2024-09-04 | 39.580001831055 |
| 2024-09-03 | 39.020000457764 |
| 2024-08-30 | 41.849998474121 |
| 2024-08-29 | 41.360000610352 |
| 2024-08-28 | 41.819999694824 |
| 2024-08-27 | 43.349998474121 |
| 2024-08-26 | 43.349998474121 |
| 2024-08-23 | 43.319999694824 |
| 2024-08-22 | 40.110000610352 |
| 2024-08-21 | 41.119998931885 |
| 2024-08-20 | 41.020000457764 |
| 2024-08-19 | 40.479999542236 |
| 2024-08-16 | 41.180000305176 |
| 2024-08-15 | 41.590000152588 |
| 2024-08-14 | 41.080001831055 |
| 2024-08-13 | 40.759998321533 |
| 2024-08-12 | 40.659999847412 |
| 2024-08-09 | 40.200000762939 |
| 2024-08-08 | 40.529998779297 |
| 2024-08-07 | 39.900001525879 |
| 2024-08-06 | 40.180000305176 |
| 2024-08-05 | 39.959999084473 |
| 2024-08-02 | 40.520000457764 |
| 2024-08-01 | 43.090000152588 |
| 2024-07-31 | 46.889999389648 |
| 2024-07-30 | 45.200000762939 |
| 2024-07-29 | 44.610000610352 |
| 2024-07-26 | 45.500000000000 |
| 2024-07-25 | 44.810001373291 |
| 2024-07-24 | 45.479999542236 |
| 2024-07-23 | 46.919998168945 |
| 2024-07-22 | 47.069999694824 |
| 2024-07-19 | 46.939998626709 |
| 2024-07-18 | 46.979999542236 |
| 2024-07-17 | 47.860000610352 |
| 2024-07-16 | 50.319999694824 |
| 2024-07-15 | 51.360000610352 |
| 2024-07-12 | 52.229999542236 |
| 2024-07-11 | 52.790000915527 |
| 2024-07-10 | 52.110000610352 |
| 2024-07-09 | 50.099998474121 |
| 2024-07-08 | 49.549999237061 |
| 2024-07-05 | 49.990001678467 |
| 2024-07-03 | 50.759998321533 |
| 2024-07-02 | 49.279998779297 |
| 2024-07-01 | 49.619998931885 |
| 2024-06-28 | 49.240001678467 |
| 2024-06-27 | 50.590000152588 |
| 2024-06-26 | 49.750000000000 |
| 2024-06-25 | 49.250000000000 |
| 2024-06-24 | 49.790000915527 |
| 2024-06-21 | 51.080001831055 |
| 2024-06-20 | 51.970001220703 |
| 2024-06-18 | 52.139999389648 |
| 2024-06-17 | 50.619998931885 |
| 2024-06-14 | 50.799999237061 |
| 2024-06-13 | 51.709999084473 |
| 2024-06-12 | 51.610000610352 |
| 2024-06-11 | 49.770000457764 |
| 2024-06-10 | 52.380001068115 |
| 2024-06-07 | 51.869998931885 |
| 2024-06-06 | 54.099998474121 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.etf:us:urnm.1d | ohlc | 1d | USD |
| market.etf:us:urnm.1w | ohlc | 1w | USD |