Sg Etn Uranium Mining More Historical Data - URAM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Sg Etn Uranium Mining (URAM)
Sg Etn Uranium Mining (URAM) Historical

URAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	31.34	-0.65	-2.03%	31.10	31.34	31.10	490
Feb 14 2025	31.99	-0.61	-1.87%	31.98	31.99	31.98	56
Feb 13 2025	32.60	-0.74	-2.22%	32.50	32.62	32.50	72
Feb 12 2025	33.34	0.00	0.00%	33.34	33.34	33.34	0
Feb 11 2025	33.34	-0.66	-1.94%	33.34	33.34	33.34	50
Feb 10 2025	34.00	0.88	2.66%	33.89	34.00	33.89	301
Feb 07 2025	33.12	-1.38	-4.00%	33.59	33.62	33.12	108
Feb 06 2025	34.50	1.07	3.20%	34.48	34.64	34.48	1,307
Feb 05 2025	33.43	0.00	0.00%	33.43	33.43	33.43	0
Feb 04 2025	33.43	0.00	0.00%	33.43	33.43	33.43	0
Feb 03 2025	33.43	-1.07	-3.10%	33.43	33.43	33.43	115
Jan 31 2025	34.50	-0.10	-0.29%	34.14	34.68	34.14	316
Jan 30 2025	34.60	1.36	4.09%	34.24	34.60	34.24	782
Jan 29 2025	33.24	1.14	3.55%	33.19	33.24	33.19	290
Jan 28 2025	32.10	-2.20	-6.41%	32.15	32.20	32.10	1,377
Jan 27 2025	34.30	-2.00	-5.51%	34.72	34.72	34.30	57
Jan 24 2025	36.30	-0.14	-0.38%	36.82	36.82	36.28	10
Jan 23 2025	36.44	0.76	2.13%	36.50	37.05	36.30	510
Jan 22 2025	35.68	2.08	6.19%	35.42	35.68	35.42	70
Jan 21 2025	33.60	-0.62	-1.81%	33.69	33.69	33.60	47
Jan 20 2025	34.22	1.19	3.60%	33.71	34.22	33.71	55
Jan 17 2025	33.03	0.00	0.00%	33.03	33.03	33.03	0
Jan 16 2025	33.03	-0.81	-2.39%	33.94	33.94	33.03	372
Jan 15 2025	33.84	0.00	0.00%	33.84	33.84	33.84	0
Jan 14 2025	33.84	0.91	2.76%	33.46	33.84	33.46	1,005
Jan 13 2025	32.93	-0.27	-0.81%	32.93	32.93	32.93	200
Jan 10 2025	33.20	-0.57	-1.69%	33.40	33.40	32.96	12,400
Jan 09 2025	33.77	-0.34	-1.00%	33.68	33.77	33.68	36
Jan 08 2025	34.11	-1.89	-5.25%	34.06	34.24	33.76	4,160
Jan 07 2025	36.00	0.00	0.00%	36.00	36.00	36.00	0
Jan 06 2025	36.00	1.01	2.89%	36.00	36.00	36.00	20
Jan 03 2025	34.99	2.15	6.55%	33.25	34.99	33.25	210
Jan 02 2025	32.84	1.84	5.94%	31.98	32.84	31.98	55
Dec 30 2024	31.00	-1.00	-3.13%	30.79	31.00	30.79	285
Dec 27 2024	32.00	0.00	0.00%	32.00	32.00	32.00	0
Dec 23 2024	32.00	0.50	1.59%	32.00	32.00	32.00	4
Dec 20 2024	31.50	0.69	2.24%	31.21	31.50	30.75	1,798
Dec 19 2024	30.81	-0.69	-2.19%	31.01	31.04	30.81	313
Dec 18 2024	31.50	-0.15	-0.47%	31.32	31.50	31.32	83
Dec 17 2024	31.65	-0.92	-2.82%	31.65	31.65	31.65	150
Dec 16 2024	32.57	-0.58	-1.75%	32.47	32.94	32.29	1,176
Dec 13 2024	33.15	-0.66	-1.95%	33.62	33.62	33.15	1,230
Dec 12 2024	33.81	0.29	0.87%	33.81	33.81	33.81	70
Dec 11 2024	33.52	0.00	0.00%	33.52	33.52	33.52	0
Dec 10 2024	33.52	-1.28	-3.68%	33.52	33.52	33.52	260
Dec 09 2024	34.80	-0.08	-0.23%	34.80	34.80	34.80	50
Dec 06 2024	34.88	-0.82	-2.30%	34.88	34.88	34.88	48
Dec 05 2024	35.70	0.00	0.00%	35.70	35.70	35.70	0
Dec 04 2024	35.70	0.27	0.76%	35.28	35.70	35.28	1,000
Dec 03 2024	35.43	0.32	0.91%	35.43	35.43	35.43	48
Dec 02 2024	35.11	-0.33	-0.93%	35.54	35.54	35.11	250
Nov 29 2024	35.44	0.00	0.00%	35.44	35.44	35.44	0
Nov 28 2024	35.44	0.00	0.00%	35.44	35.44	35.44	0
Nov 27 2024	35.44	0.00	0.00%	35.50	35.50	35.44	21
Nov 26 2024	35.44	-1.30	-3.54%	35.44	35.44	35.44	587
Nov 25 2024	36.74	-0.17	-0.46%	37.27	37.27	36.74	718
Nov 22 2024	36.91	1.41	3.97%	36.91	36.91	36.91	50
Nov 21 2024	35.50	-0.65	-1.80%	35.57	35.57	35.36	151
Nov 20 2024	36.15	0.55	1.54%	36.04	36.15	36.04	130

Sg Etn Uranium Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions