Dark

URNM
Sprott Uranium Miners ETF
stock NYSE ETF

At Close

Sep 1, 2026 3:59:49 PM EDT

54.66USD-3.785%(-2.15)2,270,453

53.04Bid 56.50Ask 3.46Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

55.72USD-1.910%(-1.09)4,940

After-hours

Sep 1, 2026 4:53:30 PM EDT

54.50USD-0.293%(-0.16)854

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	55.3100	55.5200	54.2600	54.6600	-3.785%	2,270,453	0.000%
2026-08-31	57.1100	57.3700	56.5421	56.8100	+0.265%	288,310	-3.785%
2026-08-28	60.8900	60.8950	56.4100	56.6600	-7.191%	1,098,575	-3.530%
2026-08-27	61.0300	61.3550	60.2136	61.0500	+0.033%	826,991	-10.467%
2026-08-26	61.3500	63.1500	60.7000	61.0300	-0.164%	1,435,616	-10.437%
2026-08-25	59.2700	61.6591	59.0500	61.1300	+4.104%	1,750,983	-10.584%
2026-08-24	58.5000	59.4800	57.8700	58.7200	+0.911%	673,558	-6.914%
2026-08-21	55.5900	58.3000	55.5800	58.1900	+7.660%	1,031,511	-6.066%
2026-08-20	54.5800	55.1741	53.5100	54.0500	-2.700%	498,531	+1.129%
2026-08-19	54.6500	55.6450	54.5600	55.5500	+3.061%	345,821	-1.602%
2026-08-18	54.9070	55.4000	53.3500	53.9000	-2.953%	487,557	+1.410%
2026-08-17	55.0200	56.6500	54.3100	55.5400	+1.796%	465,298	-1.584%
2026-08-14	54.4500	55.4900	54.3600	54.5600	+0.165%	250,977	+0.183%
2026-08-13	55.2500	55.5900	54.2700	54.4700	-1.661%	348,005	+0.349%
2026-08-12	56.1600	56.3200	55.0500	55.3900	+0.036%	222,948	-1.318%
2026-08-11	55.1700	55.8000	54.8800	55.3700	+1.410%	385,292	-1.282%
2026-08-10	54.6000	55.2299	54.2800	54.6000	+0.128%	234,121	+0.110%
2026-08-07	54.2700	55.5000	53.8150	54.5300	+2.770%	611,322	+0.238%
2026-08-06	52.2900	53.5900	51.4704	53.0600	+1.047%	306,288	+3.015%
2026-08-05	52.7600	52.9980	52.0784	52.5100	+1.175%	541,714	+4.094%
2026-08-04	51.2800	52.5401	51.0400	51.9000	+2.326%	627,636	+5.318%
2026-08-03	49.0000	50.8100	48.6010	50.7200	+4.427%	432,353	+7.768%
2026-07-31	50.2500	50.2500	47.7100	48.5700	-1.780%	408,449	+12.539%
2026-07-30	48.3800	49.5499	47.8000	49.4500	+4.923%	393,465	+10.536%
2026-07-29	48.4600	48.7400	46.8200	47.1300	-2.543%	394,152	+15.977%
2026-07-28	49.0600	49.0873	47.5150	48.3600	-3.319%	302,048	+13.027%
2026-07-27	50.2100	50.8500	49.4138	50.0200	+1.194%	235,033	+9.276%
2026-07-24	50.7200	50.9600	49.1200	49.4300	-3.154%	233,266	+10.581%
2026-07-23	50.8500	51.4300	50.3105	51.0400	-0.078%	213,394	+7.092%
2026-07-22	50.4900	51.7688	50.4900	51.0800	+1.814%	282,080	+7.009%
2026-07-21	48.7100	50.1800	48.7100	50.1700	+3.979%	414,044	+8.950%
2026-07-20	48.4200	48.7800	48.0100	48.2500	+0.062%	416,537	+13.285%
2026-07-17	47.6500	49.0000	47.1000	48.2200	-1.128%	573,559	+13.355%
2026-07-16	50.3500	50.4350	48.3880	48.7700	-4.147%	628,347	+12.077%
2026-07-15	51.7500	51.9600	49.8500	50.8800	-1.376%	342,849	+7.429%
2026-07-14	51.1000	52.0000	51.0800	51.5900	+2.748%	490,801	+5.951%
2026-07-13	52.0700	52.2700	49.9700	50.2100	-5.780%	629,237	+8.863%
2026-07-10	52.6400	53.5960	52.2100	53.2900	+2.069%	515,783	+2.571%
2026-07-09	51.7000	52.4700	51.5100	52.2100	+1.695%	348,601	+4.693%
2026-07-08	50.4600	51.4900	50.0014	51.3400	+1.322%	503,622	+6.467%
2026-07-07	52.4000	52.4000	50.1200	50.6700	-5.396%	911,591	+7.874%
2026-07-06	53.6800	54.6200	53.3400	53.5600	+1.382%	239,072	+2.054%
2026-07-02	53.0000	54.9700	52.1000	52.8300	+0.878%	362,199	+3.464%
2026-07-01	53.0900	54.7000	52.2300	52.3700	-0.418%	479,051	+4.373%
2026-06-30	52.8500	53.0200	51.6700	52.5900	-1.016%	287,569	+3.936%
2026-06-29	53.4400	53.4400	51.8500	53.1300	+0.151%	280,202	+2.880%
2026-06-26	52.4700	54.0900	52.0900	53.0500	-0.394%	353,053	+3.035%
2026-06-25	54.5900	55.4500	52.9600	53.2600	-1.897%	596,011	+2.629%
2026-06-24	55.3400	55.3400	53.4100	54.2900	-2.514%	875,949	+0.682%
2026-06-23	54.5000	57.2000	54.0601	55.6900	-0.872%	444,431	-1.850%
2026-06-22	56.9700	57.2000	55.4500	56.1800	-2.245%	422,995	-2.706%
2026-06-18	58.2500	58.8000	56.6500	57.4700	+0.683%	545,554	-4.890%
2026-06-17	57.9400	59.4500	57.0500	57.0800	-1.126%	330,046	-4.240%
2026-06-16	57.8400	59.2539	56.8800	57.7300	-0.294%	384,433	-5.318%
2026-06-15	57.1200	58.9900	57.1200	57.9000	+6.083%	638,804	-5.596%
2026-06-12	54.1900	55.1800	53.8094	54.5800	+0.534%	383,170	+0.147%
2026-06-11	52.1600	54.4600	52.0401	54.2900	+5.479%	787,287	+0.682%
2026-06-10	53.2700	53.8300	51.2900	51.4700	-4.242%	590,879	+6.198%
2026-06-09	56.3100	56.3100	51.9800	53.7500	-3.639%	809,399	+1.693%
2026-06-08	56.9700	57.4000	55.6630	55.7800	+0.904%	643,234	-2.008%
2026-06-05	60.3900	60.4000	55.1438	55.2800	-9.451%	1,277,156	-1.122%
2026-06-04	61.2000	61.7500	60.3000	61.0500	-0.667%	562,064	-10.467%
2026-06-03	64.9800	64.9800	61.1250	61.4600	-5.938%	768,319	-11.064%
2026-06-02	60.8200	65.5700	60.0100	65.3400	+6.869%	1,058,198	-16.345%
2026-06-01	60.6600	61.9500	59.6979	61.1400	-0.228%	297,294	-10.599%
2026-05-29	61.0300	61.7000	59.6200	61.2800	-0.114%	611,964	-10.803%
2026-05-28	59.9950	61.6750	59.0765	61.3500	+1.438%	547,958	-10.905%
2026-05-27	60.1900	61.1600	59.5000	60.4800	-0.657%	525,574	-9.623%
2026-05-26	59.6200	60.9900	59.3900	60.8800	+4.569%	3,969,477	-10.217%
2026-05-22	58.7500	59.2500	57.9050	58.2200	+0.241%	461,801	-6.115%
2026-05-21	57.5200	58.8500	56.8100	58.0800	+1.132%	886,154	-5.888%
2026-05-20	57.7200	58.2200	56.8100	57.4300	+0.613%	344,408	-4.823%
2026-05-19	58.7700	58.7700	56.6900	57.0800	-2.843%	977,984	-4.240%
2026-05-18	60.3300	60.8000	58.1400	58.7500	-2.328%	683,509	-6.962%
2026-05-15	61.3400	61.5200	59.4000	60.1500	-3.760%	1,101,386	-9.127%
2026-05-14	63.9700	63.9700	61.2500	62.5000	-2.160%	765,392	-12.544%
2026-05-13	64.9500	64.9500	62.7600	63.8800	-2.473%	560,221	-14.433%
2026-05-12	66.9800	67.0900	63.2800	65.5000	-3.945%	1,010,448	-16.550%
2026-05-11	66.6600	69.3459	66.4700	68.1900	+4.924%	864,523	-19.842%
2026-05-08	67.6700	67.8500	64.8700	64.9900	-3.014%	664,936	-15.895%
2026-05-07	69.0100	70.2200	66.5100	67.0100	-3.151%	1,039,107	-18.430%
2026-05-06	65.8300	69.3150	65.0100	69.1900	+6.742%	825,656	-21.000%
2026-05-05	67.3000	68.1350	64.6200	64.8200	-2.321%	461,551	-15.674%
2026-05-04	66.9800	68.2150	65.8900	66.3600	-1.147%	339,643	-17.631%
2026-05-01	67.7350	67.8700	65.8000	67.1300	-2.071%	330,222	-18.576%
2026-04-30	65.0300	68.6400	64.9200	68.5500	+6.428%	789,884	-20.263%
2026-04-29	66.4550	66.6000	64.0200	64.4100	-2.350%	335,816	-15.137%
2026-04-28	67.8100	68.2100	65.4800	65.9600	-4.044%	488,444	-17.132%
2026-04-27	67.8000	69.1800	67.4800	68.7400	+2.582%	469,375	-20.483%
2026-04-24	69.6400	69.8500	67.0000	67.0100	-3.067%	478,788	-18.430%
2026-04-23	71.5900	72.3350	67.7900	69.1300	-3.125%	628,221	-20.932%
2026-04-22	68.0600	71.5400	68.0500	71.3600	+6.365%	699,127	-23.402%
2026-04-21	70.0500	70.1450	66.8101	67.0900	-4.715%	1,057,613	-18.527%
2026-04-20	68.8400	70.4900	67.5100	70.4100	+1.411%	597,946	-22.369%
2026-04-17	70.6200	71.4000	69.0100	69.4300	-0.129%	885,010	-21.273%
2026-04-16	69.1950	70.1900	68.8350	69.5200	+0.915%	1,084,211	-21.375%
2026-04-15	67.0700	69.7300	66.5100	68.8900	+3.703%	893,296	-20.656%
2026-04-14	67.0000	67.4900	66.0534	66.4300	+0.804%	970,456	-17.718%
2026-04-13	63.8300	65.9100	62.8800	65.9000	+2.266%	538,316	-17.056%
2026-04-10	64.8900	66.1000	64.3400	64.4400	-0.263%	455,856	-15.177%
2026-04-09	64.3100	65.2800	63.2628	64.6100	-0.201%	701,254	-15.400%
2026-04-08	65.8000	66.7000	63.8400	64.7400	+4.944%	1,071,367	-15.570%
2026-04-07	62.3700	62.6000	60.3700	61.6900	-1.955%	472,058	-11.396%
2026-04-06	63.8900	64.2900	61.8800	62.9200	-0.773%	379,765	-13.128%
2026-04-02	61.4000	63.6800	60.7100	63.4100	-0.720%	445,645	-13.799%
2026-04-01	64.2600	66.2000	63.7300	63.8700	+1.140%	841,006	-14.420%
2026-03-31	59.6500	63.1938	59.6500	63.1500	+8.060%	802,300	-13.444%
2026-03-30	60.2000	60.7500	57.6700	58.4400	-2.242%	653,492	-6.468%
2026-03-27	59.0000	60.6800	58.3100	59.7800	+0.912%	473,684	-8.565%
2026-03-26	61.1500	61.7400	59.1500	59.2400	-5.488%	518,923	-7.731%
2026-03-25	63.2600	64.3550	62.3009	62.6800	+2.737%	510,857	-12.795%
2026-03-24	59.0000	61.2000	58.4800	61.0100	+1.430%	544,232	-10.408%
2026-03-23	59.6800	61.2200	58.7800	60.1500	+3.475%	813,975	-9.127%
2026-03-20	61.2600	61.4300	57.2400	58.1300	-4.548%	887,096	-5.969%
2026-03-19	60.2400	61.4700	58.3000	60.9000	-2.638%	985,626	-10.246%
2026-03-18	64.0300	64.2000	62.4250	62.5500	-3.843%	752,596	-12.614%
2026-03-17	64.3400	66.0800	64.0600	65.0500	+1.356%	620,694	-15.972%
2026-03-16	64.6000	64.7900	62.5317	64.1800	+0.564%	457,588	-14.833%
2026-03-13	67.1000	68.2200	63.8000	63.8200	-4.902%	768,502	-14.353%
2026-03-12	67.0400	67.8500	65.0649	67.1100	-0.578%	433,194	-18.552%
2026-03-11	68.6000	69.3100	66.8550	67.5000	-1.718%	446,617	-19.022%
2026-03-10	67.3400	70.7000	67.2250	68.6800	+2.969%	1,000,983	-20.414%
2026-03-09	62.2700	66.8700	62.0000	66.7000	+4.268%	901,681	-18.051%
2026-03-06	64.7900	66.8600	63.5400	63.9700	-3.805%	683,313	-14.554%
2026-03-05	69.8520	69.8520	65.0700	66.5000	-6.298%	1,496,823	-17.805%
2026-03-04	70.3500	71.5500	68.1000	70.9700	+2.306%	626,306	-22.982%
2026-03-03	71.7000	71.8600	66.5100	69.3700	-8.192%	1,527,523	-21.205%
2026-03-02	71.4400	75.8265	71.3200	75.5600	+5.032%	1,274,411	-27.660%
2026-02-27	71.5700	72.4100	70.6100	71.9400	-0.512%	477,997	-24.020%
2026-02-26	73.1900	73.3600	69.7603	72.3100	-1.606%	724,468	-24.409%
2026-02-25	75.1300	75.8600	73.4000	73.4900	-1.050%	909,013	-25.623%
2026-02-24	71.8300	74.4797	69.7800	74.2700	+3.067%	825,302	-26.404%
2026-02-23	73.0300	73.5100	71.0204	72.0600	-1.946%	514,732	-24.147%
2026-02-20	73.2600	74.8900	71.5000	73.4900	+1.198%	721,699	-25.623%
2026-02-19	71.0800	73.4200	69.7400	72.6200	+1.866%	1,092,925	-24.731%
2026-02-18	69.2200	72.2000	69.2200	71.2900	+4.500%	1,486,291	-23.327%
2026-02-17	67.7800	68.8000	66.0100	68.2200	-1.073%	787,938	-19.877%
2026-02-13	68.9100	70.4850	67.2100	68.9600	-0.505%	681,535	-20.737%
2026-02-12	72.5100	72.5100	68.4500	69.3100	-3.870%	786,101	-21.137%
2026-02-11	72.7300	73.3000	69.3900	72.1000	+1.721%	811,095	-24.189%
2026-02-10	72.5400	72.7300	70.6750	70.8800	-2.329%	530,338	-22.884%
2026-02-09	68.9300	72.6500	68.3600	72.5700	+5.787%	1,040,734	-24.680%
2026-02-06	67.4300	68.7300	65.5500	68.6000	+4.382%	1,034,166	-20.321%
2026-02-05	66.8830	69.4900	65.5401	65.7200	-6.195%	1,330,814	-16.829%
2026-02-04	76.2950	76.4900	67.5347	70.0600	-8.358%	1,647,601	-21.981%
2026-02-03	75.3500	77.0200	73.9400	76.4500	+6.625%	1,371,472	-28.502%
2026-02-02	74.1900	75.4400	71.2200	71.7000	-3.577%	1,431,688	-23.766%
2026-01-30	78.1700	80.3800	72.3800	74.3600	-8.299%	2,303,664	-26.493%
2026-01-29	84.8750	84.9500	76.6600	81.0900	-3.453%	2,375,257	-32.593%
2026-01-28	79.9000	84.0700	79.1500	83.9900	+8.486%	2,736,391	-34.921%
2026-01-27	74.4100	77.7600	73.3500	77.4200	+5.062%	1,794,196	-29.398%
2026-01-26	78.6400	80.3900	73.0800	73.6900	-2.976%	2,482,175	-25.824%
2026-01-23	76.2600	76.6599	74.8400	75.9500	+0.863%	1,416,342	-28.032%
2026-01-22	75.0400	76.0000	74.0901	75.3000	+1.237%	1,326,010	-27.410%
2026-01-21	73.4800	74.3800	71.7200	74.3800	+5.369%	1,461,316	-26.513%
2026-01-20	70.7350	72.6600	69.7600	70.5900	+1.466%	1,635,573	-22.567%
2026-01-16	68.8700	71.0000	68.5000	69.5700	+2.324%	1,796,198	-21.432%
2026-01-15	67.0500	68.9500	65.9600	67.9900	+1.326%	1,101,373	-19.606%
2026-01-14	64.7400	67.9500	63.6500	67.1000	+4.387%	1,242,381	-18.539%
2026-01-13	65.5900	65.5900	64.1000	64.2800	-1.833%	585,810	-14.966%
2026-01-12	64.0000	65.7000	63.4800	65.4800	+3.313%	701,033	-16.524%
2026-01-09	64.8900	65.9799	62.6001	63.3800	+0.476%	749,286	-13.758%
2026-01-08	63.4500	63.5200	62.2020	63.0800	-0.646%	432,978	-13.348%
2026-01-07	62.3600	63.5700	61.8730	63.4900	+1.568%	556,256	-13.908%
2026-01-06	62.4500	62.9899	61.4540	62.5100	+0.563%	810,779	-12.558%
2026-01-05	61.0000	62.2800	59.9220	62.1600	+2.829%	905,875	-12.066%
2026-01-02	56.0500	60.5000	56.0500	60.4500	+10.129%	1,058,472	-9.578%
2025-12-31	55.1300	55.7800	54.7100	54.8900	+0.347%	197,234	-0.419%
2025-12-30	56.0500	56.2702	54.6840	54.7000	-2.164%	496,058	-0.073%
2025-12-29	55.5600	57.4400	55.1100	55.9100	-0.125%	287,580	-2.236%
2025-12-26	56.6000	56.7200	55.5500	55.9800	-1.060%	217,658	-2.358%
2025-12-24	56.7200	56.8300	55.6600	56.5800	+0.124%	173,704	-3.393%
2025-12-23	55.7700	57.4541	55.7700	56.5100	+1.564%	477,848	-3.274%
2025-12-22	56.8500	57.4700	55.5550	55.6400	-0.108%	596,820	-1.761%
2025-12-19	53.8600	56.5300	53.7850	55.7000	+4.837%	1,146,951	-1.867%
2025-12-18	51.6620	53.2100	51.5500	53.1300	-0.150%	546,804	+2.880%
2025-12-17	54.6900	55.1800	53.1501	53.2100	-2.098%	564,017	+2.725%
2025-12-16	54.8300	55.4900	53.7750	54.3500	-1.468%	900,030	+0.570%
2025-12-15	57.0400	57.8800	55.1600	55.1600	-2.767%	285,035	-0.906%
2025-12-12	59.5800	59.5800	55.9270	56.7300	-4.927%	547,783	-3.649%
2025-12-11	57.8600	59.9100	57.3063	59.6700	+2.438%	384,685	-8.396%
2025-12-10	58.2700	58.6000	56.2200	58.2500	-0.257%	508,619	-6.163%
2025-12-09	57.0600	58.5800	57.0300	58.4000	+0.551%	264,020	-6.404%
2025-12-08	59.0600	59.1900	57.9600	58.0800	-0.904%	286,424	-5.888%
2025-12-05	60.6700	60.8000	58.1807	58.6100	-2.512%	487,400	-6.739%
2025-12-04	57.7100	60.1700	56.5600	60.1200	+4.140%	750,421	-9.082%
2025-12-03	56.1400	57.7300	55.8100	57.7300	+3.108%	369,183	-5.318%
2025-12-02	54.9100	56.1900	54.6089	55.9900	+2.246%	346,315	-2.375%
2025-12-01	55.1600	55.6700	54.5000	54.7600	-1.493%	654,022	-0.183%
2025-11-28	55.3000	55.7100	54.9700	55.5900	+1.036%	240,551	-1.673%
2025-11-26	54.9500	55.3500	54.3600	55.0200	+0.954%	511,795	-0.654%
2025-11-25	53.0500	54.5000	52.0000	54.5000	+2.675%	731,941	+0.294%
2025-11-24	50.9700	53.0800	50.7455	53.0800	+4.488%	648,506	+2.977%
2025-11-21	50.8600	51.1700	49.4600	50.8000	-1.033%	805,377	+7.598%
2025-11-20	55.7300	56.0600	51.3100	51.3300	-6.537%	812,168	+6.487%
2025-11-19	53.9800	55.6600	53.2600	54.9200	+3.447%	706,260	-0.473%
2025-11-18	52.1000	53.6700	51.7400	53.0900	+0.492%	832,125	+2.957%
2025-11-17	53.1500	54.1500	52.4100	52.8300	-2.239%	521,083	+3.464%
2025-11-14	52.2800	54.8500	52.0000	54.0400	-1.189%	1,269,036	+1.147%
2025-11-13	56.5000	57.0700	54.2800	54.6900	-4.019%	707,979	-0.055%
2025-11-12	57.5900	57.9000	56.2950	56.9800	+0.035%	588,484	-4.072%
2025-11-11	57.6300	57.6300	55.9750	56.9600	-2.499%	305,051	-4.038%
2025-11-10	57.8000	58.6900	57.4100	58.4200	+4.921%	516,189	-6.436%
2025-11-07	53.4000	55.6800	52.7600	55.6800	+1.310%	851,127	-1.832%
2025-11-06	57.0000	57.0000	54.3905	54.9600	-4.184%	1,548,183	-0.546%
2025-11-05	57.9800	58.4200	56.9000	57.3600	-1.680%	641,394	-4.707%
2025-11-04	58.8800	59.7900	58.0950	58.3400	-4.014%	1,253,794	-6.308%
2025-11-03	63.5500	63.8500	60.7650	60.7800	-5.577%	752,959	-10.069%
2025-10-31	65.7100	65.7100	63.4800	64.3700	-2.069%	927,365	-15.085%
2025-10-30	64.5400	65.7700	63.2900	65.7300	+2.511%	432,841	-16.842%
2025-10-29	63.5500	65.5800	62.8900	64.1200	+1.762%	850,157	-14.754%
2025-10-28	60.5400	63.7100	60.0601	63.0100	+9.965%	1,477,297	-13.252%
2025-10-27	59.0700	59.0700	56.0626	57.3000	-2.534%	534,582	-4.607%
2025-10-24	58.4600	59.1000	57.3200	58.7900	+2.439%	544,481	-7.025%
2025-10-23	58.3000	58.9800	57.0300	57.3900	-1.205%	743,926	-4.757%
2025-10-22	55.7500	58.2800	55.3000	58.0900	+3.216%	1,063,430	-5.905%
2025-10-21	58.1200	58.2550	55.5300	56.2800	-4.965%	967,695	-2.878%
2025-10-20	60.0500	60.0500	57.3908	59.2200	-0.621%	1,120,442	-7.700%
2025-10-17	60.8400	61.7000	58.1000	59.5900	-5.965%	1,464,187	-8.273%
2025-10-16	66.9000	67.9200	63.2550	63.3700	-4.246%	1,121,594	-13.745%
2025-10-15	68.1500	68.5500	63.5000	66.1800	-0.226%	1,581,850	-17.407%
2025-10-14	64.2400	67.9000	61.9400	66.3300	+4.506%	1,233,383	-17.594%
2025-10-13	63.9500	65.5700	63.3600	63.4700	+2.952%	995,213	-13.881%
2025-10-10	61.3800	64.9400	60.9900	61.6500	+0.277%	1,142,116	-11.338%
2025-10-09	61.9700	62.7595	60.8757	61.4800	+0.605%	945,534	-11.093%
2025-10-08	61.8000	62.7902	60.5000	61.1100	-0.424%	472,365	-10.555%
2025-10-07	60.9300	63.1850	60.3700	61.3700	+0.904%	941,983	-10.934%
2025-10-06	60.5600	62.0700	60.3000	60.8200	+1.876%	607,341	-10.128%
2025-10-03	61.2400	61.2800	59.0700	59.7000	-2.147%	1,220,258	-8.442%
2025-10-02	60.5700	61.2900	59.4300	61.0100	+2.280%	513,300	-10.408%
2025-10-01	60.0950	60.2700	59.2100	59.6500	-1.291%	429,473	-8.365%
2025-09-30	59.6100	61.0100	59.3800	60.4300	+0.149%	528,179	-9.548%
2025-09-29	61.2950	61.4900	59.8000	60.3400	-0.248%	370,027	-9.413%
2025-09-26	61.3000	62.1200	60.0500	60.4900	-0.917%	767,292	-9.638%
2025-09-25	58.0100	61.4600	57.1200	61.0500	+3.738%	1,413,541	-10.467%
2025-09-24	60.2500	62.0400	58.6700	58.8500	-2.080%	1,324,252	-7.120%
2025-09-23	60.4400	61.1076	59.3000	60.1000	+0.183%	759,314	-9.052%
2025-09-22	58.2400	60.2800	57.2499	59.9900	+2.987%	887,566	-8.885%
2025-09-19	55.8300	58.7200	55.5600	58.2500	+3.592%	1,612,981	-6.163%
2025-09-18	56.4300	56.4300	54.7650	56.2300	+0.465%	1,046,140	-2.792%
2025-09-17	55.1800	56.2900	54.5000	55.9700	+1.671%	1,344,624	-2.341%
2025-09-16	56.8700	57.1800	54.7500	55.0500	-3.776%	796,206	-0.708%
2025-09-15	52.2700	57.4100	52.1200	57.2100	+10.062%	1,016,577	-4.457%
2025-09-12	53.4400	53.5150	51.6700	51.9800	-2.732%	377,486	+5.156%
2025-09-11	53.3900	54.4150	53.3900	53.4400	-1.037%	276,479	+2.283%
2025-09-10	53.7150	54.6100	53.1700	54.0000	+0.130%	399,552	+1.222%
2025-09-09	53.5000	54.7550	53.3600	53.9300	+0.691%	513,146	+1.354%
2025-09-08	52.5500	53.6900	52.3100	53.5600	+3.418%	629,889	+2.054%
2025-09-05	51.4500	52.0600	50.4050	51.7900	+1.350%	491,624	+5.542%
2025-09-04	51.7400	51.8611	50.7000	51.1000	-1.522%	282,952	+6.967%
2025-09-03	51.6100	52.2200	51.3200	51.8900	+0.953%	458,606	+5.338%
2025-09-02	50.4600	51.4400	49.7500	51.4000	-0.058%	527,866	+6.342%
2025-08-29	52.2020	53.9900	50.9600	51.4300	+1.862%	1,072,100	+6.280%
2025-08-28	49.6300	50.8600	49.2500	50.4900	+2.021%	392,089	+8.259%
2025-08-27	50.3000	50.4300	49.4342	49.4900	-2.116%	256,305	+10.447%
2025-08-26	48.9600	51.8600	48.9450	50.5600	+4.204%	1,123,690	+8.109%
2025-08-25	48.4800	49.1900	48.2500	48.5200	+0.539%	391,447	+12.655%
2025-08-22	46.0500	48.4750	46.0500	48.2600	+7.007%	595,456	+13.262%
2025-08-21	44.3500	45.1800	44.0900	45.1000	+2.175%	187,798	+21.197%
2025-08-20	45.0150	45.3942	43.5600	44.1400	-2.280%	628,800	+23.833%
2025-08-19	47.9800	47.9800	44.7700	45.1700	-6.131%	682,769	+21.010%
2025-08-18	47.4000	48.1800	46.8400	48.1200	+1.734%	331,081	+13.591%
2025-08-15	47.0100	47.5000	46.1200	47.3000	+0.660%	576,391	+15.560%
2025-08-14	46.3900	47.6300	46.2536	46.9900	+0.578%	457,684	+16.323%
2025-08-13	47.3600	48.0700	46.1300	46.7200	-1.787%	795,269	+16.995%
2025-08-12	47.0600	47.7900	47.0200	47.5700	+0.976%	248,401	+14.904%
2025-08-11	47.0000	47.9700	46.2400	47.1100	-0.127%	575,095	+16.026%
2025-08-08	47.3800	49.0600	47.0400	47.1700	-0.212%	418,172	+15.879%
2025-08-07	47.8000	48.0250	46.5400	47.2700	-0.735%	2,483,097	+15.634%
2025-08-06	47.2500	48.2405	47.0000	47.6200	+0.826%	470,671	+14.784%
2025-08-05	46.7700	47.4500	46.1120	47.2300	+1.767%	718,630	+15.732%
2025-08-04	45.0000	46.5400	44.9050	46.4100	+3.594%	403,570	+17.776%
2025-08-01	44.1800	44.8500	43.1000	44.8000	-0.819%	904,571	+22.009%
2025-07-31	46.5400	46.5400	44.5300	45.1700	-2.651%	775,087	+21.010%
2025-07-30	46.7100	47.4600	45.8900	46.4000	-1.024%	326,219	+17.802%
2025-07-29	48.0000	48.2200	46.7705	46.8800	-2.799%	344,213	+16.596%
2025-07-28	49.0100	49.1100	47.5100	48.2300	-3.713%	580,323	+13.332%
2025-07-25	50.6100	50.6100	48.8900	50.0900	-1.164%	442,297	+9.124%
2025-07-24	49.9500	50.7700	49.5700	50.6800	+1.482%	357,289	+7.853%
2025-07-23	49.0450	50.2200	48.8980	49.9400	+0.746%	442,323	+9.451%
2025-07-22	48.6300	49.9300	48.4000	49.5700	+1.143%	534,515	+10.268%
2025-07-21	49.3000	49.7800	48.3800	49.0100	-0.346%	1,481,095	+11.528%
2025-07-18	49.0200	49.8250	48.6800	49.1800	+0.081%	536,215	+11.143%
2025-07-17	48.5600	49.4500	47.9200	49.1400	+1.194%	534,752	+11.233%
2025-07-16	47.7200	48.8193	47.2300	48.5600	+2.146%	505,775	+12.562%
2025-07-15	47.1900	47.7800	46.1875	47.5400	+1.257%	534,875	+14.977%
2025-07-14	45.7000	47.0600	45.4500	46.9500	+2.803%	678,906	+16.422%
2025-07-11	44.5300	46.1100	44.5300	45.6700	+1.489%	421,353	+19.685%
2025-07-10	44.5600	45.2500	43.9400	45.0000	+1.260%	643,489	+21.467%
2025-07-09	44.7400	44.9700	44.1420	44.4400	-1.725%	521,244	+22.997%
2025-07-08	46.2700	46.5500	44.4700	45.2200	-3.231%	1,186,648	+20.876%
2025-07-07	46.9700	47.1200	45.5000	46.7300	-1.247%	977,134	+16.970%
2025-07-03	47.3600	47.3600	46.5501	47.3200	-0.421%	248,909	+15.511%
2025-07-02	46.7700	47.6350	46.3587	47.5200	+1.625%	396,339	+15.025%
2025-07-01	47.3900	47.5400	46.2900	46.7600	-2.441%	522,925	+16.895%
2025-06-30	47.9000	48.1600	46.7000	47.9300	+1.741%	786,771	+14.041%
2025-06-27	48.1000	48.3202	46.5968	47.1100	-1.402%	417,732	+16.026%
2025-06-26	46.9600	47.8419	46.3100	47.7800	+3.353%	491,074	+14.399%
2025-06-25	46.9600	46.9600	45.9067	46.2300	-1.218%	567,205	+18.235%
2025-06-24	46.8300	47.1100	46.1350	46.8000	+1.124%	607,241	+16.795%
2025-06-23	45.7800	46.6800	45.4300	46.2800	+1.983%	523,666	+18.107%
2025-06-20	47.0000	47.0000	45.2100	45.3800	-3.385%	781,764	+20.450%
2025-06-18	46.7000	47.2500	46.1950	46.9700	+1.207%	956,244	+16.372%
2025-06-17	46.4700	46.6999	45.7601	46.4100	+0.238%	505,694	+17.776%
2025-06-16	45.8000	47.8000	45.3600	46.3000	+6.978%	2,263,242	+18.056%
2025-06-13	42.2100	43.5400	41.8750	43.2800	+0.886%	384,111	+26.294%
2025-06-12	42.7800	43.5899	42.7600	42.9000	+0.398%	276,428	+27.413%
2025-06-11	42.4300	43.7429	42.3200	42.7300	+1.641%	652,073	+27.919%
2025-06-10	43.9400	44.2450	41.7100	42.0400	-4.346%	913,035	+30.019%
2025-06-09	42.8100	45.0500	42.8100	43.9500	+4.918%	3,696,337	+24.369%
2025-06-06	42.3600	42.3600	41.0300	41.8900	-0.167%	1,401,856	+30.485%
2025-06-05	42.5000	42.5300	41.6300	41.9600	-0.663%	308,865	+30.267%
2025-06-04	42.0400	42.4000	41.4900	42.2400	+1.490%	437,949	+29.403%
2025-06-03	41.0100	41.9100	40.4000	41.6200	+5.447%	671,514	+31.331%
2025-06-02	40.3400	40.4100	39.2410	39.4700	-1.840%	369,016	+38.485%
2025-05-30	40.0900	40.4600	39.6510	40.2100	-0.248%	338,090	+35.936%
2025-05-29	41.8700	41.8700	39.9700	40.3100	-3.148%	716,809	+35.599%
2025-05-28	41.3500	42.1800	41.3400	41.6200	+0.338%	502,813	+31.331%
2025-05-27	42.2300	42.5800	41.2000	41.4800	+0.925%	1,215,148	+31.774%
2025-05-23	38.7650	41.3000	38.7650	41.1000	+12.142%	2,510,231	+32.993%
2025-05-22	36.4000	36.9700	35.9333	36.6500	-0.624%	430,691	+49.141%
2025-05-21	36.7500	37.7599	36.7500	36.8800	+0.272%	568,754	+48.210%
2025-05-20	36.4200	37.0000	36.1900	36.7800	+0.657%	636,994	+48.613%
2025-05-19	36.0500	36.7800	36.0001	36.5400	-0.137%	335,053	+49.589%
2025-05-16	37.5100	37.5600	36.5001	36.5900	-3.047%	386,202	+49.385%
2025-05-15	38.0300	38.0500	37.4400	37.7400	-1.565%	349,948	+44.833%
2025-05-14	38.4800	38.5400	38.0413	38.3400	-0.208%	379,420	+42.567%
2025-05-13	37.9500	38.6432	37.9100	38.4200	+0.734%	447,018	+42.270%
2025-05-12	38.6400	38.8651	37.8500	38.1400	+0.607%	458,192	+43.314%
2025-05-09	37.4800	38.0700	36.9700	37.9100	+1.717%	461,647	+44.184%
2025-05-08	38.0300	38.4699	37.2700	37.2700	-0.746%	530,572	+46.660%
2025-05-07	36.8400	37.7400	36.6500	37.5500	+2.596%	1,093,367	+45.566%
2025-05-06	35.3500	36.8400	35.1100	36.6000	+3.128%	567,059	+49.344%
2025-05-05	35.9100	35.9800	35.2100	35.4900	-1.417%	347,113	+54.015%
2025-05-02	35.7500	36.4400	35.7400	36.0000	+2.623%	402,501	+51.833%
2025-05-01	35.0900	35.6700	34.7701	35.0800	+1.153%	441,407	+55.815%
2025-04-30	34.3100	34.7742	33.8900	34.6800	-0.573%	262,025	+57.612%
2025-04-29	34.8500	35.5100	34.8000	34.8800	+0.577%	494,790	+56.709%
2025-04-28	34.1100	34.7500	33.7400	34.6800	+2.090%	414,676	+57.612%
2025-04-25	34.0100	34.1500	33.6100	33.9700	-0.962%	266,235	+60.907%
2025-04-24	33.0500	34.3300	33.0500	34.3000	+5.021%	465,970	+59.359%
2025-04-23	32.0800	33.0500	32.0300	32.6600	+6.837%	661,803	+67.361%
2025-04-22	30.5100	31.0298	30.4380	30.5700	+0.230%	212,675	+78.803%
2025-04-21	31.6000	31.6183	30.0500	30.5000	-3.725%	502,985	+79.213%
2025-04-17	31.5000	31.9550	31.0550	31.6800	+1.344%	204,073	+72.538%
2025-04-16	30.8700	32.2399	30.8700	31.2600	+0.450%	471,261	+74.856%
2025-04-15	31.5600	32.0550	31.0600	31.1200	-0.986%	242,438	+75.643%
2025-04-14	31.9900	32.1389	31.2000	31.4300	+0.127%	387,520	+73.910%
2025-04-11	29.9300	31.5500	29.9300	31.3900	+4.459%	597,888	+74.132%
2025-04-10	30.0900	30.4898	29.4275	30.0500	-1.249%	834,630	+81.897%
2025-04-09	27.9900	30.7800	27.9010	30.4300	+8.099%	858,670	+79.625%
2025-04-08	29.5700	29.9800	27.8500	28.1500	-0.213%	479,177	+94.174%
2025-04-07	27.9500	30.1641	27.6000	28.2100	-3.556%	769,333	+93.761%
2025-04-04	30.3200	30.6367	28.2600	29.2500	-7.290%	980,591	+86.872%
2025-04-03	31.1400	32.1300	30.9000	31.5500	-3.251%	465,880	+73.249%
2025-04-02	32.2700	32.6100	31.8850	32.6100	+0.308%	289,030	+67.617%
2025-04-01	32.3900	32.7900	31.6600	32.5100	+0.216%	359,227	+68.133%
2025-03-31	32.1000	32.5545	31.6200	32.4400	-0.062%	616,726	+68.496%
2025-03-28	33.1000	33.3900	32.4100	32.4600	-2.610%	671,367	+68.392%
2025-03-27	34.1200	34.1200	33.2101	33.3300	-2.969%	299,071	+63.996%
2025-03-26	34.8200	34.9700	34.2600	34.3500	-1.094%	346,164	+59.127%
2025-03-25	35.6100	36.1855	34.4375	34.7300	-2.499%	351,817	+57.386%
2025-03-24	35.8500	36.1999	35.3700	35.6200	+0.480%	282,567	+53.453%
2025-03-21	35.9700	36.1100	34.9700	35.4500	-2.099%	438,934	+54.189%
2025-03-20	35.1200	36.5300	35.0101	36.2100	+1.943%	721,446	+50.953%
2025-03-19	34.7350	35.6800	34.6100	35.5200	+2.600%	494,268	+53.885%
2025-03-18	34.6500	34.7400	33.9381	34.6200	+0.203%	631,550	+57.886%
2025-03-17	33.8100	34.6300	33.6600	34.5500	+3.567%	547,219	+58.205%
2025-03-14	33.7500	34.0900	33.3500	33.3600	+0.060%	299,408	+63.849%
2025-03-13	33.6100	33.8300	33.0202	33.3400	-0.478%	378,513	+63.947%

.dark-mode .Lb6Dlc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lb6Dlc{ color: #333333; background-color: white; border: 2px solid #333333; }URNMSprott Uranium Miners ETFstock NYSE ETF

URNM
Sprott Uranium Miners ETF
stock NYSE ETF