IncomeShares Uranium Yield ETP (LON:URNY)
London · Delayed Price · Currency is GBP · Price in USD 6.28
-0.02 (-0.30%)
At close: Sep 23, 2026
LON:URNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.28 | 6.29 | 6.28 | 6.29 | - | 1.35% | 60 |
| Sep 21, 2026 | 6.23 | 6.23 | 6.21 | 6.21 | - | 1.92% | 5 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.09 | 6.09 | - | -1.50% | 1 |
| Sep 17, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | - | 2.03% | - |
| Sep 16, 2026 | 6.13 | 6.13 | 6.06 | 6.06 | - | 0.38% | 107 |
| Sep 15, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | - | -1.37% | 100 |
| Sep 14, 2026 | 6.13 | 6.20 | 6.12 | 6.12 | - | -4.39% | 2,565 |
| Sep 11, 2026 | 6.52 | 6.52 | 6.41 | 6.41 | - | -3.04% | 80 |
| Sep 10, 2026 | 6.74 | 6.74 | 6.61 | 6.61 | - | -2.34% | 3 |
| Sep 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | - | -1.90% | - |
| Sep 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2.01% | 482 |
| Sep 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | - | 0.42% | - |
| Sep 4, 2026 | 6.76 | 6.76 | 6.73 | 6.73 | - | - | 59 |
| Sep 3, 2026 | 6.62 | 6.73 | 6.62 | 6.73 | - | 4.88% | 1,000 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.42 | 6.42 | - | -1.87% | 1,162 |
| Sep 1, 2026 | 6.78 | 6.78 | 6.54 | 6.54 | - | -10.09% | 3,537 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.27 | 7.27 | - | -2.90% | 222 |
| Aug 27, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | - | -0.04% | - |
| Aug 26, 2026 | 7.58 | 7.58 | 7.49 | 7.49 | - | -0.09% | 16 |
| Aug 25, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | - | 1.87% | 48 |
| Aug 24, 2026 | 7.41 | 7.42 | 7.36 | 7.36 | - | 1.07% | 468 |
| Aug 21, 2026 | 7.06 | 7.29 | 7.06 | 7.29 | - | 2.33% | 2 |
| Aug 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | - | -1.40% | - |
| Aug 19, 2026 | 7.16 | 7.22 | 7.16 | 7.22 | - | 2.92% | 30 |
| Aug 18, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | - | -4.98% | - |
| Aug 17, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | - | 1.51% | 80 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.27 | 7.27 | - | 0.32% | 1,005 |
| Aug 13, 2026 | 7.29 | 7.30 | 7.25 | 7.25 | - | -0.06% | 12 |
| Aug 12, 2026 | 7.31 | 7.31 | 7.25 | 7.25 | - | 0.35% | 6 |
| Aug 11, 2026 | 7.21 | 7.23 | 7.21 | 7.23 | - | 1.37% | 694 |
| Aug 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | - | -0.10% | - |
| Aug 7, 2026 | 7.09 | 7.14 | 7.09 | 7.14 | - | 1.68% | 775 |
| Aug 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | - | 1.47% | - |
| Aug 5, 2026 | 6.86 | 6.92 | 6.86 | 6.92 | - | 1.77% | 145 |
| Aug 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3.38% | - |
| Aug 3, 2026 | 6.53 | 6.63 | 6.53 | 6.58 | - | -0.71% | 79 |
| Jul 31, 2026 | 6.81 | 6.82 | 6.62 | 6.62 | - | -0.35% | 290 |
| Jul 30, 2026 | 6.46 | 6.65 | 6.46 | 6.65 | - | 3.39% | 3 |
| Jul 29, 2026 | 6.54 | 6.54 | 6.43 | 6.43 | - | -3.11% | 655 |
| Jul 28, 2026 | 6.74 | 6.74 | 6.50 | 6.63 | - | -1.72% | 718 |
| Jul 27, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | - | -1.01% | 6 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.77 | 6.82 | - | -0.29% | 249 |
| Jul 23, 2026 | 6.97 | 6.97 | 6.84 | 6.84 | - | -1.26% | 3 |
| Jul 22, 2026 | 6.84 | 6.93 | 6.84 | 6.93 | - | 2.29% | 19 |
| Jul 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | 3.55% | - |
| Jul 20, 2026 | 6.59 | 6.66 | 6.54 | 6.54 | - | 0.55% | 2,006 |
| Jul 17, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | - | -2.45% | 48 |
| Jul 16, 2026 | 6.91 | 6.92 | 6.67 | 6.67 | - | -3.57% | 203 |
| Jul 15, 2026 | 7.09 | 7.09 | 6.91 | 6.91 | - | -1.21% | 3,919 |
| Jul 14, 2026 | 6.90 | 7.00 | 6.88 | 7.00 | - | 0.14% | 1,530 |