Skip to main content

Sprott Physical Uranium Trust USD (TSU: U-U )

20.47 UNCHANGED
Streaming Realtime Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.25 11.25 65,095 +0.00(+0.00%)
Jan 28, 2022 10.95 11.30 10.72 11.25 51,976 +0.24(+2.18%)
Jan 27, 2022 11.13 11.45 10.84 11.01 104,858 -0.24(-2.13%)
Jan 26, 2022 11.14 11.48 10.98 11.25 133,183 +0.20(+1.81%)
Jan 25, 2022 10.80 11.18 10.42 11.05 196,417 +0.27(+2.50%)
Jan 24, 2022 10.50 10.86 10.25 10.78 137,951 -0.14(-1.28%)
Jan 21, 2022 11.31 11.40 10.64 10.92 136,884 -0.60(-5.21%)
Jan 20, 2022 11.67 11.70 11.44 11.52 46,952 -0.02(-0.17%)
Jan 19, 2022 11.74 11.87 11.51 11.54 33,973 -0.17(-1.45%)
Jan 18, 2022 12.00 12.00 11.57 11.71 102,080 -0.26(-2.17%)
Jan 17, 2022 12.00 12.04 11.80 11.97 42,671 +0.19(+1.61%)
Jan 14, 2022 11.80 11.86 11.60 11.78 40,765 +0.02(+0.17%)
Jan 13, 2022 11.94 11.95 11.75 11.76 64,515 -0.08(-0.68%)
Jan 12, 2022 11.93 11.93 11.68 11.84 79,970 +0.01(+0.08%)
Jan 11, 2022 11.66 11.88 11.40 11.83 48,490 +0.09(+0.77%)
Jan 10, 2022 11.97 11.97 11.40 11.74 30,118 -0.21(-1.76%)
Jan 07, 2022 11.61 11.95 11.29 11.95 176,423 +0.37(+3.20%)
Jan 06, 2022 12.00 12.00 11.13 11.58 66,730 +0.04(+0.35%)
Jan 05, 2022 11.29 11.80 11.29 11.54 133,469 +0.54(+4.91%)
Jan 04, 2022 11.00 11.15 10.92 11.00 112,610 -0.01(-0.09%)
Dec 31, 2021 11.01 11.01 11.01 0 +0.16(+1.47%)
Dec 30, 2021 10.82 10.96 10.75 10.85 16,639 +0.00(+0.00%)
Dec 29, 2021 11.15 11.15 10.60 10.85 42,776 -0.22(-1.99%)
Dec 24, 2021 11.07 11.07 11.07 0 +0.06(+0.54%)
Dec 23, 2021 10.86 11.08 10.76 11.01 31,929 +0.15(+1.38%)
Dec 22, 2021 10.69 10.89 10.64 10.86 8,264 +0.26(+2.45%)
Dec 21, 2021 10.95 10.95 10.54 10.60 32,013 +0.14(+1.34%)
Dec 20, 2021 10.28 10.46 10.04 10.46 34,251 +0.01(+0.10%)
Dec 17, 2021 10.69 10.75 10.36 10.45 34,372 -0.27(-2.52%)
Dec 16, 2021 10.95 11.09 10.67 10.72 56,803 -0.35(-3.16%)
Dec 15, 2021 10.24 11.11 10.03 11.07 84,263 +0.93(+9.17%)
Dec 14, 2021 10.37 10.42 9.820 10.14 106,426 -0.36(-3.43%)
Dec 13, 2021 10.90 10.95 10.46 10.50 39,343 -0.30(-2.78%)
Dec 10, 2021 11.19 11.21 10.75 10.80 35,400 -0.19(-1.73%)
Dec 09, 2021 11.56 11.56 10.97 10.99 46,206 -0.57(-4.93%)
Dec 08, 2021 11.58 11.64 11.50 11.56 40,993 -0.02(-0.17%)
Dec 07, 2021 11.12 11.69 11.12 11.58 115,377 +0.47(+4.23%)
Dec 06, 2021 10.96 11.11 10.50 11.11 74,731 +0.24(+2.21%)
Dec 03, 2021 11.24 11.24 10.70 10.87 55,088 -0.32(-2.86%)
Dec 02, 2021 10.97 11.36 10.97 11.19 42,700 +0.25(+2.29%)
Dec 01, 2021 11.57 11.86 10.80 10.94 39,617 -0.34(-3.01%)
Nov 30, 2021 11.68 11.68 10.91 11.28 64,933 -0.32(-2.76%)
Nov 29, 2021 11.88 11.88 11.52 11.60 44,685 +0.17(+1.49%)
Nov 26, 2021 11.43 11.59 11.18 11.43 73,221 -0.66(-5.46%)
Nov 25, 2021 12.00 12.25 11.85 12.09 14,180 +0.10(+0.83%)
Nov 24, 2021 11.83 12.17 11.75 11.99 21,629 +0.18(+1.52%)
Nov 23, 2021 11.60 12.07 11.50 11.81 91,944 +0.52(+4.61%)
Nov 22, 2021 11.85 11.85 11.12 11.29 44,010 -0.33(-2.84%)
Nov 19, 2021 12.15 12.15 11.48 11.62 59,175 -0.41(-3.41%)
Nov 18, 2021 12.19 12.03 11.75 12.03 89,311 -0.19(-1.55%)
Nov 17, 2021 12.25 12.34 12.20 12.22 41,880 +0.06(+0.49%)
Nov 16, 2021 12.55 12.55 12.07 12.16 40,736 -0.25(-2.01%)
Nov 15, 2021 12.50 12.51 12.20 12.41 58,242 +0.03(+0.24%)
Nov 12, 2021 12.50 12.50 12.11 12.38 32,598 +0.07(+0.57%)
Nov 11, 2021 12.12 12.35 12.12 12.31 53,890 +0.42(+3.53%)
Nov 10, 2021 12.10 11.89 63,207 -0.05(-0.42%)
Nov 09, 2021 12.20 12.20 11.55 11.94 63,853 +0.13(+1.10%)
Nov 08, 2021 12.10 12.10 11.77 11.81 98,827 +0.23(+1.99%)
Nov 05, 2021 11.45 11.58 11.30 11.58 46,484 +0.13(+1.14%)
Nov 04, 2021 11.50 11.50 11.20 11.45 126,036 +0.15(+1.33%)
Nov 03, 2021 11.00 11.30 10.85 11.30 260,776 +0.47(+4.34%)
Nov 02, 2021 11.30 11.48 10.82 10.83 50,408 -0.63(-5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.