Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
URNU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 15.965 | -0.32 | -1.96% | 16.35 | 16.675 | 15.94 | 8,491 |
| Jul 17 2024 | 16.284 | -0.60 | -3.53% | 16.97 | 17.019 | 16.182 | 35,133 |
| Jul 16 2024 | 16.88 | -0.37 | -2.16% | 17.054 | 17.282 | 16.807 | 10,357 |
| Jul 15 2024 | 17.252 | -0.05 | -0.31% | 17.404 | 17.404 | 17.021 | 20,246 |
| Jul 12 2024 | 17.306 | 0.13 | 0.73% | 17.238 | 17.397 | 16.892 | 9,241 |
| Jul 11 2024 | 17.18 | 0.18 | 1.07% | 17.116 | 17.326 | 16.778 | 7,591 |
| Jul 10 2024 | 16.998 | 0.72 | 4.40% | 16.29 | 17.064 | 16.163 | 47,841 |
| Jul 09 2024 | 16.281 | -0.04 | -0.25% | 16.348 | 16.395 | 16.032 | 2,366 |
| Jul 08 2024 | 16.321 | 0.02 | 0.12% | 16.334 | 16.416 | 16.261 | 11,758 |
| Jul 05 2024 | 16.301 | -0.17 | -1.00% | 16.46 | 17.163 | 16.17 | 15,929 |
| Jul 04 2024 | 16.466 | 0.02 | 0.13% | 16.50 | 16.50 | 16.398 | 358 |
| Jul 03 2024 | 16.444 | 0.55 | 3.43% | 16.084 | 16.526 | 16.084 | 10,156 |
| Jul 02 2024 | 15.898 | -0.10 | -0.64% | 15.966 | 16.176 | 15.811 | 6,641 |
| Jul 01 2024 | 16.00 | -0.26 | -1.58% | 16.15 | 16.421 | 15.928 | 22,702 |
| Jun 28 2024 | 16.257 | 0.17 | 1.05% | 16.33 | 16.716 | 16.202 | 32,088 |
| Jun 27 2024 | 16.088 | 0.10 | 0.63% | 16.054 | 16.452 | 16.005 | 36,673 |
| Jun 26 2024 | 15.988 | 0.12 | 0.78% | 15.878 | 16.072 | 15.744 | 3,838 |
| Jun 25 2024 | 15.864 | -0.40 | -2.44% | 16.142 | 16.142 | 15.79 | 8,344 |
| Jun 24 2024 | 16.261 | -0.10 | -0.62% | 16.18 | 16.465 | 16.128 | 5,162 |
| Jun 21 2024 | 16.362 | -0.13 | -0.81% | 16.46 | 16.698 | 16.149 | 9,729 |
| Jun 20 2024 | 16.495 | -0.08 | -0.46% | 16.552 | 16.59 | 16.391 | 3,695 |
| Jun 19 2024 | 16.571 | 0.06 | 0.39% | 16.57 | 16.836 | 16.297 | 2,643 |
| Jun 18 2024 | 16.507 | 0.40 | 2.46% | 16.244 | 16.555 | 16.111 | 6,860 |
| Jun 17 2024 | 16.11 | -0.23 | -1.41% | 16.194 | 16.501 | 16.033 | 7,446 |
| Jun 14 2024 | 16.341 | -0.12 | -0.72% | 16.468 | 16.571 | 16.179 | 18,243 |
| Jun 13 2024 | 16.46 | 0.27 | 1.66% | 16.284 | 16.61 | 16.161 | 10,081 |
| Jun 12 2024 | 16.192 | 0.00 | -0.01% | 16.046 | 16.404 | 16.023 | 20,561 |
| Jun 11 2024 | 16.193 | -0.58 | -3.45% | 16.598 | 17.134 | 16.011 | 41,130 |
| Jun 10 2024 | 16.772 | -0.04 | -0.23% | 16.462 | 16.991 | 16.447 | 9,956 |
| Jun 07 2024 | 16.811 | -0.30 | -1.76% | 17.144 | 17.159 | 16.572 | 10,682 |
| Jun 06 2024 | 17.113 | 0.05 | 0.30% | 17.006 | 17.153 | 16.713 | 4,587 |
| Jun 05 2024 | 17.061 | 0.17 | 0.99% | 16.932 | 17.19 | 16.881 | 9,690 |
| Jun 04 2024 | 16.893 | -0.82 | -4.60% | 17.34 | 17.349 | 16.654 | 3,665 |
| Jun 03 2024 | 17.708 | -0.11 | -0.59% | 17.918 | 18.11 | 17.332 | 24,445 |
| May 31 2024 | 17.813 | 0.11 | 0.60% | 17.866 | 18.231 | 17.735 | 9,423 |
| May 30 2024 | 17.707 | 0.07 | 0.39% | 17.68 | 18.044 | 17.611 | 2,475 |
| May 29 2024 | 17.638 | -0.33 | -1.81% | 18.04 | 18.103 | 17.436 | 9,061 |
| May 28 2024 | 17.963 | 0.21 | 1.16% | 17.858 | 18.16 | 17.757 | 2,106 |
| May 24 2024 | 17.757 | 0.16 | 0.88% | 17.462 | 17.845 | 17.394 | 5,529 |
| May 23 2024 | 17.602 | -0.41 | -2.25% | 17.704 | 17.732 | 17.337 | 10,566 |
| May 22 2024 | 18.007 | -0.46 | -2.48% | 18.284 | 18.422 | 17.862 | 12,759 |
| May 21 2024 | 18.464 | -0.13 | -0.72% | 18.24 | 18.555 | 18.146 | 12,336 |
| May 20 2024 | 18.597 | 0.81 | 4.57% | 18.12 | 18.618 | 17.96 | 19,592 |
| May 17 2024 | 17.785 | 0.30 | 1.69% | 17.548 | 18.111 | 17.298 | 6,944 |
| May 16 2024 | 17.489 | -0.06 | -0.35% | 17.434 | 17.523 | 17.34 | 1,038 |
| May 15 2024 | 17.55 | 0.31 | 1.77% | 17.288 | 17.55 | 16.947 | 5,524 |
| May 14 2024 | 17.245 | 0.04 | 0.25% | 17.098 | 17.542 | 16.775 | 8,410 |
| May 13 2024 | 17.202 | 0.00 | -0.02% | 17.002 | 17.536 | 17.002 | 2,855 |
| May 10 2024 | 17.205 | -0.21 | -1.21% | 17.592 | 17.802 | 16.99 | 9,908 |
| May 09 2024 | 17.416 | 0.40 | 2.34% | 17.186 | 17.444 | 16.978 | 5,164 |
| May 08 2024 | 17.017 | -0.78 | -4.37% | 17.588 | 17.675 | 15.982 | 2,982 |
| May 07 2024 | 17.794 | 1.01 | 5.99% | 17.574 | 17.967 | 17.574 | 17,133 |
| May 03 2024 | 16.788 | -0.07 | -0.42% | 16.942 | 17.619 | 16.474 | 28,599 |
| May 02 2024 | 16.858 | 0.42 | 2.58% | 16.55 | 16.957 | 16.476 | 8,722 |
| May 01 2024 | 16.434 | 0.44 | 2.75% | 16.442 | 16.934 | 16.187 | 35,607 |
| Apr 30 2024 | 15.994 | -0.63 | -3.81% | 16.784 | 16.81 | 15.981 | 31,730 |
| Apr 29 2024 | 16.627 | 0.65 | 4.09% | 16.418 | 16.687 | 16.13 | 11,016 |
| Apr 26 2024 | 15.973 | 0.05 | 0.33% | 16.036 | 16.68 | 15.738 | 6,475 |
| Apr 25 2024 | 15.921 | 0.03 | 0.21% | 15.956 | 16.048 | 15.651 | 3,765 |
| Apr 24 2024 | 15.887 | -0.08 | -0.53% | 16.02 | 16.082 | 15.847 | 2,568 |
| Apr 23 2024 | 15.971 | 0.05 | 0.30% | 15.886 | 16.039 | 15.404 | 11,232 |
| Apr 22 2024 | 15.924 | 0.01 | 0.06% | 15.498 | 16.781 | 15.498 | 10,167 |
