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%
URNM — Sprott Uranium Miners ETF
NYSE ArcaSprott Uranium Miners ETF
$46.09
-1.78(-3.72%)
- O
- 47.33
- H
- 47.52
- L
- 45.45
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$46.09
Period Return+32.9%
Period High$84.95
Period Low$33.74
Avg Daily Volume730.0K
Total Trading Days365
URNM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.33 | $47.52 | $45.45 | $46.09 | $-1.78 | -3.72% | 1,585,750 | $46.09 | $45.45 $47.52 |
| Oct 7, 2026 | $49.09 | $49.44 | $47.74 | $47.87 | $-2.43 | -4.83% | 497,279 | $48.23 | $47.74 $49.44 |
| Oct 6, 2026 | $48.55 | $51.25 | $48.51 | $50.30 | +$2.38 | +4.97% | 1,871,740 | $50.28 | $48.51 $51.25 |
| Oct 5, 2026 | $47.47 | $48.29 | $47.09 | $47.92 | +$0.50 | +1.05% | 523,390 | $47.84 | $47.09 $48.29 |
| Oct 2, 2026 | $47.95 | $48.04 | $47.24 | $47.42 | +$0.18 | +0.38% | 373,265 | $47.56 | $47.24 $48.04 |
| Oct 1, 2026 | $47.42 | $47.61 | $46.41 | $47.24 | $-0.22 | -0.46% | 487,126 | $47.14 | $46.41 $47.61 |
| Sep 30, 2026 | $48.17 | $49.21 | $47.45 | $47.46 | $-0.79 | -1.64% | 426,528 | $48.12 | $47.45 $49.21 |
| Sep 29, 2026 | $48.65 | $48.85 | $47.80 | $48.25 | +$0.33 | +0.69% | 332,572 | $48.21 | $47.80 $48.85 |
| Sep 28, 2026 | $48.45 | $48.45 | $47.58 | $47.92 | $-1.21 | -2.46% | 680,707 | $47.95 | $47.58 $48.45 |
| Sep 25, 2026 | $49.18 | $49.51 | $48.62 | $49.13 | +$0.00 | +0.00% | 385,224 | $49.07 | $48.62 $49.51 |
| Sep 24, 2026 | $50.38 | $50.49 | $49.01 | $49.13 | $-1.49 | -2.94% | 528,206 | $49.47 | $49.01 $50.49 |
| Sep 23, 2026 | $51.96 | $52.01 | $50.60 | $50.62 | $-2.17 | -4.11% | 333,413 | $51.09 | $50.60 $52.01 |
| Sep 22, 2026 | $52.36 | $53.03 | $51.59 | $52.79 | +$0.79 | +1.52% | 399,099 | $52.44 | $51.59 $53.03 |
| Sep 21, 2026 | $51.66 | $52.38 | $51.32 | $52.00 | +$1.68 | +3.34% | 501,889 | $51.77 | $51.32 $52.38 |
| Sep 18, 2026 | $51.61 | $51.67 | $50.04 | $50.32 | $-0.99 | -1.93% | 423,234 | $50.77 | $50.04 $51.67 |
| Sep 17, 2026 | $51.58 | $51.80 | $51.12 | $51.31 | +$1.09 | +2.17% | 547,699 | $51.49 | $51.12 $51.80 |
| Sep 16, 2026 | $50.98 | $51.42 | $49.45 | $50.22 | $-0.18 | -0.36% | 496,542 | $50.48 | $49.45 $51.42 |
| Sep 15, 2026 | $50.84 | $51.12 | $50.01 | $50.40 | $-0.23 | -0.45% | 513,879 | $50.40 | $50.01 $51.12 |
| Sep 14, 2026 | $51.18 | $51.29 | $49.80 | $50.63 | $-1.75 | -3.34% | 663,802 | $50.45 | $49.80 $51.29 |
| Sep 11, 2026 | $54.37 | $54.54 | $52.35 | $52.38 | $-2.25 | -4.12% | 980,502 | $53.13 | $52.35 $54.54 |
| Sep 10, 2026 | $55.36 | $55.94 | $54.60 | $54.63 | $-2.35 | -4.12% | 521,294 | $55.13 | $54.60 $55.94 |
| Sep 9, 2026 | $57.01 | $57.93 | $56.60 | $56.98 | $-0.40 | -0.70% | 628,314 | $57.40 | $56.60 $57.93 |
| Sep 8, 2026 | $57.25 | $58.56 | $56.77 | $57.38 | +$0.31 | +0.54% | 484,105 | $57.89 | $56.77 $58.56 |
| Sep 4, 2026 | $56.56 | $57.36 | $56.29 | $57.07 | $-0.13 | -0.23% | 331,486 | $57.04 | $56.29 $57.36 |
| Sep 3, 2026 | $56.39 | $57.46 | $56.39 | $57.20 | +$2.25 | +4.09% | 638,661 | $57.02 | $56.39 $57.46 |
| Sep 2, 2026 | $54.72 | $56.04 | $54.16 | $54.95 | +$0.28 | +0.51% | 510,030 | $54.84 | $54.16 $56.04 |
| Sep 1, 2026 | $55.65 | $55.73 | $54.16 | $54.67 | $-2.14 | -3.77% | 2,272,146 | $54.79 | $54.16 $55.73 |
| Aug 31, 2026 | $57.11 | $57.37 | $56.54 | $56.81 | +$0.15 | +0.26% | 288,310 | $56.84 | $56.54 $57.37 |
| Aug 28, 2026 | $60.89 | $60.90 | $56.41 | $56.66 | $-4.39 | -7.19% | 1,098,575 | $57.43 | $56.41 $60.90 |
| Aug 27, 2026 | $61.03 | $61.36 | $60.21 | $61.05 | +$0.02 | +0.03% | 826,991 | $60.97 | $60.21 $61.36 |