MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
URNJ — Sprott Junior Uranium Miners ETF
NasdaqSprott Junior Uranium Miners ETF
$19.21
-0.97(-4.81%)
- O
- 19.86
- H
- 20.05
- L
- 18.95
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.21
Period Return+23.3%
Period High$40.81
Period Low$15.00
Avg Daily Volume358.9K
Total Trading Days365
URNJ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.86 | $20.05 | $18.95 | $19.21 | $-0.97 | -4.81% | 1,094,817 | $19.19 | $18.95 $20.05 |
| Oct 7, 2026 | $20.93 | $20.93 | $20.11 | $20.18 | $-1.15 | -5.39% | 871,959 | $20.45 | $20.11 $20.93 |
| Oct 6, 2026 | $20.50 | $21.77 | $20.47 | $21.33 | +$0.99 | +4.87% | 389,633 | $21.31 | $20.47 $21.77 |
| Oct 5, 2026 | $20.18 | $20.45 | $19.94 | $20.34 | +$0.19 | +0.94% | 353,532 | $20.24 | $19.94 $20.45 |
| Oct 2, 2026 | $20.37 | $20.40 | $20.09 | $20.15 | +$0.17 | +0.85% | 305,625 | $20.21 | $20.09 $20.40 |
| Oct 1, 2026 | $20.06 | $20.18 | $19.66 | $19.98 | $-0.20 | -0.99% | 431,324 | $19.92 | $19.66 $20.18 |
| Sep 30, 2026 | $20.71 | $21.05 | $20.12 | $20.18 | $-0.74 | -3.54% | 785,931 | $20.45 | $20.12 $21.05 |
| Sep 29, 2026 | $21.19 | $21.26 | $20.79 | $20.92 | +$0.01 | +0.05% | 107,068 | $20.94 | $20.79 $21.26 |
| Sep 28, 2026 | $21.15 | $21.18 | $20.80 | $20.91 | $-0.54 | -2.52% | 302,456 | $20.93 | $20.80 $21.18 |
| Sep 25, 2026 | $21.40 | $21.66 | $21.18 | $21.45 | $-0.03 | -0.14% | 263,845 | $21.40 | $21.18 $21.66 |
| Sep 24, 2026 | $22.14 | $22.14 | $21.38 | $21.48 | $-0.83 | -3.72% | 417,020 | $21.57 | $21.38 $22.14 |
| Sep 23, 2026 | $22.81 | $23.06 | $22.26 | $22.31 | $-1.05 | -4.49% | 144,912 | $22.45 | $22.26 $23.06 |
| Sep 22, 2026 | $23.25 | $23.41 | $22.77 | $23.36 | +$0.40 | +1.74% | 139,984 | $23.11 | $22.77 $23.41 |
| Sep 21, 2026 | $22.83 | $23.09 | $22.56 | $22.96 | +$0.92 | +4.17% | 329,189 | $22.82 | $22.56 $23.09 |
| Sep 18, 2026 | $22.63 | $22.80 | $21.80 | $22.04 | $-0.53 | -2.35% | 449,092 | $22.25 | $21.80 $22.80 |
| Sep 17, 2026 | $22.85 | $22.85 | $22.43 | $22.57 | +$0.54 | +2.45% | 181,227 | $22.68 | $22.43 $22.85 |
| Sep 16, 2026 | $22.36 | $22.36 | $21.42 | $22.03 | $-0.05 | -0.23% | 285,100 | $21.93 | $21.42 $22.36 |
| Sep 15, 2026 | $22.27 | $22.45 | $21.88 | $22.08 | $-0.25 | -1.12% | 252,926 | $22.09 | $21.88 $22.45 |
| Sep 14, 2026 | $22.89 | $22.96 | $21.77 | $22.33 | $-0.89 | -3.83% | 519,266 | $22.14 | $21.77 $22.96 |
| Sep 11, 2026 | $24.27 | $24.49 | $23.14 | $23.22 | $-1.37 | -5.57% | 534,976 | $23.64 | $23.14 $24.49 |
| Sep 10, 2026 | $25.12 | $25.20 | $24.55 | $24.59 | $-1.32 | -5.09% | 319,124 | $24.84 | $24.55 $25.20 |
| Sep 9, 2026 | $25.82 | $26.33 | $25.70 | $25.91 | +$0.06 | +0.23% | 250,546 | $26.00 | $25.70 $26.33 |
| Sep 8, 2026 | $26.00 | $26.43 | $25.54 | $25.85 | $-0.11 | -0.42% | 334,150 | $26.19 | $25.54 $26.43 |
| Sep 4, 2026 | $25.79 | $26.07 | $25.65 | $25.96 | +$0.07 | +0.27% | 255,821 | $25.87 | $25.65 $26.07 |
| Sep 3, 2026 | $25.33 | $25.93 | $25.33 | $25.89 | +$1.09 | +4.40% | 340,607 | $25.70 | $25.33 $25.93 |
| Sep 2, 2026 | $24.56 | $25.36 | $24.49 | $24.80 | +$0.02 | +0.08% | 297,298 | $24.96 | $24.49 $25.36 |
| Sep 1, 2026 | $25.55 | $25.58 | $24.69 | $24.78 | $-1.10 | -4.25% | 293,952 | $25.00 | $24.69 $25.58 |
| Aug 31, 2026 | $25.91 | $26.01 | $25.62 | $25.88 | +$0.25 | +0.98% | 180,621 | $25.81 | $25.62 $26.01 |
| Aug 28, 2026 | $27.58 | $27.58 | $25.56 | $25.63 | $-2.12 | -7.64% | 801,610 | $26.22 | $25.56 $27.58 |
| Aug 27, 2026 | $27.83 | $27.91 | $27.27 | $27.75 | $-0.07 | -0.25% | 223,777 | $27.66 | $27.27 $27.91 |