Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.00 +0.66 (+3.41%)
Streaming Realtime Price Updated: 2:01 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.20 11.55 11.06 11.34 87,596 +0.24(+2.16%)
Sep 29, 2021 11.35 11.37 11.00 11.10 43,097 +0.06(+0.54%)
Sep 28, 2021 11.75 11.75 10.95 11.04 46,775 -0.63(-5.40%)
Sep 27, 2021 11.32 12.05 11.06 11.67 70,808 +0.23(+2.01%)
Sep 24, 2021 12.00 12.16 11.04 11.44 168,483 -1.16(-9.21%)
Sep 23, 2021 13.00 13.22 12.35 12.60 162,499 -0.30(-2.33%)
Sep 22, 2021 13.20 13.28 12.85 12.90 122,524 -0.17(-1.30%)
Sep 21, 2021 13.61 13.61 12.99 13.07 71,891 -0.10(-0.76%)
Sep 20, 2021 12.00 13.17 11.74 13.17 234,227 +0.19(+1.46%)
Sep 17, 2021 13.29 13.46 12.58 12.98 106,661 -0.48(-3.57%)
Sep 16, 2021 13.45 13.65 12.64 13.46 2,567,641 +0.51(+3.94%)
Sep 15, 2021 13.00 13.37 12.60 12.95 211,763 +0.48(+3.85%)
Sep 14, 2021 14.30 14.30 12.29 12.47 401,929 -2.09(-14.35%)
Sep 13, 2021 14.50 14.59 13.83 14.56 233,138 +1.95(+15.46%)
Sep 10, 2021 11.60 13.73 11.37 12.61 278,214 +1.43(+12.79%)
Sep 09, 2021 11.50 11.50 11.00 11.18 84,296 -0.29(-2.53%)
Sep 08, 2021 11.57 11.80 11.44 11.47 171,231 +0.26(+2.32%)
Sep 07, 2021 11.50 11.50 11.15 11.21 299,718 +0.21(+1.91%)
Sep 03, 2021 11.00 11.00 11.00 0 +0.62(+5.97%)
Sep 02, 2021 10.50 10.89 10.30 10.38 489,392 +0.83(+8.69%)
Sep 01, 2021 9.490 9.600 9.250 9.550 185,388 +0.36(+3.92%)
Aug 31, 2021 9.220 9.400 8.920 9.190 33,832 +0.16(+1.77%)
Aug 30, 2021 9.050 9.180 8.920 9.030 103,729 +0.10(+1.12%)
Aug 27, 2021 8.900 8.930 8.640 8.930 324,896 +0.09(+1.02%)
Aug 26, 2021 8.800 8.840 8.680 8.840 51,914 +0.06(+0.68%)
Aug 25, 2021 8.870 8.870 8.690 8.780 95,464 +0.02(+0.23%)
Aug 24, 2021 9.100 9.100 8.670 8.760 24,490 -0.08(-0.90%)
Aug 23, 2021 8.710 8.870 8.610 8.840 86,198 +0.31(+3.63%)
Aug 20, 2021 8.300 8.550 8.040 8.530 52,817 +0.38(+4.66%)
Aug 19, 2021 8.150 8.220 8.010 8.150 629,479 +0.00(+0.00%)
Aug 18, 2021 8.150 8.160 8.040 8.150 514,118 +0.11(+1.37%)
Aug 17, 2021 8.130 8.130 8.020 8.040 43,659 -0.09(-1.11%)
Aug 16, 2021 8.390 8.390 8.000 8.130 18,439 -0.11(-1.33%)
Aug 13, 2021 8.300 8.300 8.140 8.240 30,745 +0.00(+0.00%)
Aug 12, 2021 8.640 8.640 8.240 8.240 13,650 -0.12(-1.44%)
Aug 11, 2021 8.800 8.800 8.320 8.360 14,955 -0.07(-0.83%)
Aug 10, 2021 8.290 8.450 8.290 8.430 2,342 +0.09(+1.08%)
Aug 09, 2021 8.470 8.500 8.310 8.340 9,082 -0.12(-1.42%)
Aug 06, 2021 8.610 8.610 8.400 8.460 26,750 -0.14(-1.63%)
Aug 05, 2021 8.640 8.650 8.500 8.600 61,831 -0.04(-0.46%)
Aug 04, 2021 8.950 8.950 8.580 8.640 47,012 -0.31(-3.46%)
Aug 03, 2021 9.100 9.100 8.780 8.950 33,258 -0.27(-2.93%)
Jul 30, 2021 9.220 9.220 9.220 0 +0.26(+2.90%)
Jul 29, 2021 8.950 9.060 8.520 8.960 17,800 +0.21(+2.40%)
Jul 28, 2021 8.730 8.910 8.500 8.750 25,606 +0.03(+0.34%)
Jul 27, 2021 8.820 8.820 8.450 8.720 32,460 -0.16(-1.80%)
Jul 26, 2021 9.220 9.220 8.870 8.880 10,628 -0.29(-3.16%)
Jul 23, 2021 9.110 9.350 8.980 9.170 12,750 -0.07(-0.76%)
Jul 22, 2021 9.510 9.880 9.050 9.240 21,063 -0.13(-1.39%)
Jul 21, 2021 9.200 9.400 8.650 9.370 12,465 +0.37(+4.11%)
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.