Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Sprott Physical Uranium Trust Fund SRUUF

Full chart Compare
Set alert

Price alert · SRUUF

All alert types
18.33 USD +0.48 (+2.69%)

Regular-session close

17.80 Day range 18.33
16.42 52-week range 24.77
YTD
-5.86%
1 year
+1.10%

SRUUF price history

SRUUF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.8018.3317.8018.30+0.45+2.52%46,465
Nov 12, 202618.2118.3217.8017.85-0.72-3.88%636,800
Nov 11, 202618.5018.6918.3918.57+0.18+0.98%218,700
Nov 10, 202618.7918.7918.2018.39-0.45-2.39%480,300
Nov 9, 202619.0319.0318.5718.84+0.32+1.73%376,700
Nov 6, 202618.7218.7218.3018.52+0.07+0.38%376,300
Nov 5, 202619.0019.3018.1018.45-0.66-3.45%921,900
Nov 4, 202619.4919.4918.7519.11-0.14-0.73%426,600
Nov 3, 202619.1019.2819.0419.25+0.30+1.58%191,100
Nov 2, 202619.0819.5018.8818.95-0.11-0.58%332,100
Oct 30, 202619.4019.4418.7719.06-0.42-2.16%666,300
Oct 29, 202619.6319.6519.1419.48+0.08+0.41%659,100
Oct 28, 202618.6119.4218.6119.40+0.22+1.15%445,300
Oct 27, 202618.9519.5718.6119.18+0.22+1.16%398,300
Oct 26, 202618.4718.9918.4718.96+0.41+2.21%259,200
Oct 23, 202618.3018.6618.0318.55+0.22+1.20%725,100
Oct 22, 202618.7818.7818.2718.33-0.53-2.81%401,600
Oct 21, 202618.9318.9718.6518.86+0.01+0.05%171,700
Oct 20, 202618.7119.0018.7018.85+0.08+0.43%263,600
Oct 19, 202618.8019.1018.5918.77-0.04-0.21%294,500
Oct 16, 202618.3718.8618.3618.81+0.45+2.45%891,800
Oct 15, 202618.2218.4318.0318.36+0.14+0.77%554,400
Oct 14, 202618.5018.5618.0818.22-0.37-1.99%809,500
Oct 13, 202619.0019.0018.5418.59-0.22-1.17%294,900
Oct 12, 202619.0319.0318.8018.81-0.23-1.21%178,100
Oct 9, 202618.7219.4918.7219.04+0.32+1.71%262,800
Oct 8, 202619.3619.3618.5618.72-0.67-3.46%508,100
Oct 7, 202619.6819.6819.1819.39-0.39-1.97%293,800
Oct 6, 202619.4319.9419.1119.78+0.68+3.56%346,200
Oct 5, 202619.3619.3619.0019.10-0.10-0.52%193,700
Oct 2, 202618.6719.3118.6719.20+0.22+1.16%212,500
Oct 1, 202618.6819.0918.6518.98+0.26+1.39%370,400
Sep 30, 202618.7019.0018.5818.72+0.05+0.27%613,200
Sep 29, 202618.5918.7618.5018.67+0.10+0.54%345,600
Sep 28, 202618.5218.9018.5218.57-0.42-2.21%384,300
Sep 25, 202618.9418.9918.5218.99+0.23+1.23%707,300
Sep 24, 202619.1819.2518.7218.76-0.43-2.24%474,200
Sep 23, 202619.3419.3419.1119.19-0.19-0.98%205,100
Sep 22, 202619.3519.5319.1519.38+0.04+0.21%265,600
Sep 21, 202619.0919.4919.0619.34+0.24+1.26%532,600
Sep 18, 202619.3219.5019.0519.10-0.33-1.70%578,100
Sep 17, 202619.2719.5219.2719.43+0.14+0.73%137,700
Sep 16, 202619.2019.5419.1119.29-0.10-0.52%250,400
Sep 15, 202619.1819.4619.1619.39+0.24+1.25%130,400
Sep 14, 202619.4019.9918.9819.15-0.25-1.29%697,000
Sep 11, 202619.6919.8019.3819.40-0.27-1.37%213,200
Sep 10, 202619.9020.5019.6519.67-0.28-1.40%166,400
Sep 9, 202620.2420.2719.8819.95-0.29-1.43%174,800
Sep 8, 202619.9520.8419.9520.24+0.28+1.40%561,700
Sep 4, 202620.0220.0519.8819.96-0.21-1.04%105,000
Sep 3, 202619.8020.3119.8020.17+0.39+1.97%315,000
Sep 2, 202619.7819.8519.5619.78+0.17+0.87%304,600
Sep 1, 202619.8019.9519.5219.61-0.50-2.49%347,500
Aug 31, 202620.5020.6519.9720.11-0.23-1.13%195,900
Aug 28, 202620.8220.8919.9720.34-0.55-2.63%1,293,800
Aug 27, 202620.9821.1620.8120.89-0.04-0.19%196,800
Aug 26, 202620.9921.0920.5420.93+0.01+0.05%323,500
Aug 25, 202620.4620.9220.4120.92+0.51+2.50%417,800
Aug 24, 202620.2820.6120.2120.41+0.20+0.99%387,200
Aug 21, 202619.7320.3919.4820.21+1.04+5.43%1,180,500
Aug 20, 202619.6219.7319.1119.17-0.35-1.79%318,900
Aug 19, 202619.3819.6019.2619.52+0.22+1.14%308,500
Aug 18, 202619.7919.7919.2719.30-0.31-1.58%359,600
Aug 17, 202619.7419.7519.4119.61+0.20+1.03%408,100
Aug 14, 202619.4019.5219.3219.41+0.05+0.26%128,500

65 days, newest first. Daily bars as drawn on the SRUUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.