NYSEArca - Delayed Quote
USD
Sprott Uranium Miners ETF (URNM)
57.07
-0.13
(-0.23%)
At close: September 4 at 4:00:00 PM EDT
57.07
0.00
(0.00%)
After hours: September 4 at 7:50:55 PM EDT
Trade URNM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
56.56
57.36
56.29
57.07
57.07
331,500
Sep 3, 2026
56.39
57.46
56.39
57.20
57.20
638,600
Sep 2, 2026
54.72
56.04
54.16
54.95
54.95
509,900
Sep 1, 2026
55.65
55.72
54.16
54.67
54.67
2,271,800
Aug 31, 2026
57.11
57.37
56.54
56.81
56.81
288,100
Aug 28, 2026
60.89
60.90
56.41
56.66
56.66
1,098,100
Aug 27, 2026
61.03
61.35
60.21
61.05
61.05
826,800
Aug 26, 2026
61.35
63.15
60.70
61.03
61.03
1,433,100
Aug 25, 2026
59.27
61.66
59.05
61.13
61.13
1,749,700
Aug 24, 2026
58.50
59.48
57.87
58.72
58.72
673,400
Aug 21, 2026
55.59
58.30
55.58
58.19
58.19
1,031,000
Aug 20, 2026
54.58
55.17
53.51
54.05
54.05
498,500
Aug 19, 2026
54.65
55.65
54.56
55.55
55.55
345,800
Aug 18, 2026
54.91
55.40
53.35
53.90
53.90
487,600
Aug 17, 2026
55.02
56.65
54.31
55.54
55.54
465,300
Aug 14, 2026
54.45
55.49
54.36
54.56
54.56
250,700
Aug 13, 2026
55.25
55.59
54.27
54.47
54.47
348,000
Aug 12, 2026
56.16
56.32
55.05
55.39
55.39
222,900
Aug 11, 2026
55.17
55.80
54.88
55.37
55.37
385,200
Aug 10, 2026
54.60
55.23
54.28
54.60
54.60
234,000
Aug 7, 2026
54.27
55.50
53.81
54.53
54.53
611,200
Aug 6, 2026
52.29
53.59
51.47
53.06
53.06
306,200
Aug 5, 2026
52.76
53.00
52.08
52.51
52.51
541,400
Aug 4, 2026
51.28
52.54
51.04
51.90
51.90
627,600
Aug 3, 2026
49.00
50.81
48.60
50.72
50.72
432,400
Jul 31, 2026
50.25
50.25
47.71
48.57
48.57
408,000
Jul 30, 2026
48.38
49.55
47.80
49.45
49.45
392,800
Jul 29, 2026
48.46
48.74
46.82
47.13
47.13
392,800
Jul 28, 2026
49.06
49.09
47.51
48.36
48.36
301,000
Jul 27, 2026
50.21
50.85
49.41
50.02
50.02
235,000
Jul 24, 2026
50.72
50.96
49.12
49.43
49.43
233,300
Jul 23, 2026
50.85
51.43
50.31
51.04
51.04
213,300
Jul 22, 2026
50.49
51.77
50.49
51.08
51.08
281,900
Jul 21, 2026
48.71
50.18
48.71
50.17
50.17
414,000
Jul 20, 2026
48.42
48.78
48.01
48.25
48.25
416,400
Jul 17, 2026
47.65
49.00
47.10
48.22
48.22
573,600
Jul 16, 2026
50.35
50.44
48.39
48.77
48.77
628,100
Jul 15, 2026
51.75
51.96
49.85
50.88
50.88
342,400
Jul 14, 2026
51.10
52.00
51.08
51.59
51.59
490,700
Jul 13, 2026
52.07
52.27
49.97
50.21
50.21
629,200
Jul 10, 2026
52.64
53.60
52.21
53.29
53.29
515,800
Jul 9, 2026
51.70
52.47
51.51
52.21
52.21
348,600
Jul 8, 2026
50.46
51.49
50.00
51.34
51.34
503,400
Jul 7, 2026
52.40
52.40
50.12
50.67
50.67
911,200
Jul 6, 2026
53.68
54.62
53.34
53.56
53.56
238,800
Jul 2, 2026
53.00
54.97
52.10
52.83
52.83
361,800
Jul 1, 2026
53.09
54.70
52.23
52.37
52.37
479,400
Jun 30, 2026
52.85
53.02
51.67
52.59
52.59
287,500
Jun 29, 2026
53.44
53.44
51.85
53.13
53.13
280,200
Jun 26, 2026
52.47
54.09
52.09
53.05
53.05
353,000
Jun 25, 2026
54.59
55.45
52.96
53.26
53.26
595,900
Jun 24, 2026
55.34
55.34
53.41
54.29
54.29
875,900
Jun 23, 2026
54.50
57.20
54.06
55.69
55.69
444,300
Jun 22, 2026
56.97
57.20
55.45
56.18
56.18
422,700
Jun 18, 2026
58.25
58.80
56.65
57.47
57.47
545,300
Jun 17, 2026
57.94
59.45
57.05
57.08
57.08
330,000
Jun 16, 2026
57.84
59.25
56.88
57.73
57.73
384,300
Jun 15, 2026
57.12
58.99
57.12
57.90
57.90
638,400
Jun 12, 2026
54.19
55.18
53.81
54.58
54.58
383,000
Jun 11, 2026
52.16
54.46
52.04
54.29
54.29
787,300
Jun 10, 2026
53.27
53.83
51.29
51.47
51.47
590,900
Jun 9, 2026
56.31
56.31
51.98
53.75
53.75
809,400
Jun 8, 2026
56.97
57.40
55.66
55.78
55.78
643,000
Jun 5, 2026
60.39
60.40
55.14
55.28
55.28
1,277,200
Jun 4, 2026
61.20
61.75
60.30
61.05
61.05
562,100
Jun 3, 2026
64.98
64.98
61.13
61.46
61.46
768,300
Jun 2, 2026
60.82
65.57
60.01
65.34
65.34
1,058,200
Jun 1, 2026
60.66
61.95
59.70
61.14
61.14
297,100
May 29, 2026
61.03
61.70
59.62
61.28
61.28
611,900
May 28, 2026
59.99
61.67
59.08
61.35
61.35
547,400
May 27, 2026
60.19
61.16
59.50
60.48
60.48
525,000
May 26, 2026
59.62
60.99
59.39
60.88
60.88
3,967,600
May 22, 2026
58.75
59.25
57.90
58.22
58.22
461,600
May 21, 2026
57.52
58.85
56.81
58.08
58.08
887,600
May 20, 2026
57.72
58.22
56.81
57.43
57.43
344,400
May 19, 2026
58.77
58.77
56.69
57.08
57.08
977,900
May 18, 2026
60.33
60.80
58.14
58.75
58.75
683,500
May 15, 2026
61.34
61.52
59.40
60.15
60.15
1,101,400
May 14, 2026
63.97
63.97
61.25
62.50
62.50
765,400
May 13, 2026
64.95
64.95
62.76
63.88
63.88
560,200
May 12, 2026
66.98
67.09
63.28
65.50
65.50
1,010,400
May 11, 2026
66.66
69.35
66.47
68.19
68.19
864,500
May 8, 2026
67.67
67.85
64.87
64.99
64.99
664,900
May 7, 2026
69.01
70.22
66.51
67.01
67.01
1,039,100
May 6, 2026
65.83
69.32
65.01
69.19
69.19
828,800
May 5, 2026
67.30
68.14
64.62
64.82
64.82
461,300
May 4, 2026
66.98
68.21
65.89
66.36
66.36
339,800
May 1, 2026
67.74
67.87
65.80
67.13
67.13
330,200
Apr 30, 2026
65.03
68.64
64.92
68.55
68.55
790,500
Apr 29, 2026
66.46
66.60
64.02
64.41
64.41
335,800
Apr 28, 2026
67.81
68.21
65.48
65.96
65.96
488,200
Apr 27, 2026
67.80
69.18
67.48
68.74
68.74
469,400
Apr 24, 2026
69.64
69.85
67.00
67.01
67.01
478,800
Apr 23, 2026
71.59
72.33
67.79
69.13
69.13
627,800
Apr 22, 2026
68.06
71.54
68.05
71.36
71.36
699,100
Apr 21, 2026
70.05
70.14
66.81
67.09
67.09
1,057,400
Apr 20, 2026
68.84
70.49
67.51
70.41
70.41
598,100
Apr 17, 2026
70.62
71.40
69.01
69.43
69.43
885,000
Apr 16, 2026
69.19
70.19
68.83
69.52
69.52
1,084,200
Apr 15, 2026
67.07
69.73
66.51
68.89
68.89
892,900
Apr 14, 2026
67.00
67.49
66.05
66.43
66.43
970,500
Apr 13, 2026
63.83
65.91
62.88
65.90
65.90
538,300
Apr 10, 2026
64.89
66.10
64.34
64.44
64.44
455,800
Apr 9, 2026
64.31
65.28
63.26
64.61
64.61
701,100
Apr 8, 2026
65.80
66.70
63.84
64.74
64.74
1,071,100
Apr 7, 2026
62.37
62.60
60.37
61.69
61.69
472,100
Apr 6, 2026
63.89
64.29
61.88
62.92
62.92
379,800
Apr 2, 2026
61.40
63.68
60.71
63.41
63.41
445,300
Apr 1, 2026
64.26
66.20
63.73
63.87
63.87
840,700
Mar 31, 2026
59.65
63.19
59.65
63.15
63.15
802,300
Mar 30, 2026
60.20
60.75
57.67
58.44
58.44
653,200
Mar 27, 2026
59.00
60.68
58.31
59.78
59.78
473,700
Mar 26, 2026
61.15
61.74
59.15
59.24
59.24
518,900
Mar 25, 2026
63.26
64.36
62.30
62.68
62.68
510,900
Mar 24, 2026
59.00
61.20
58.48
61.01
61.01
543,800
Mar 23, 2026
59.68
61.22
58.78
60.15
60.15
813,800
Mar 20, 2026
61.26
61.43
57.24
58.13
58.13
887,100
Mar 19, 2026
60.24
61.47
58.30
60.90
60.90
985,600
Mar 18, 2026
64.03
64.20
62.42
62.55
62.55
752,600
Mar 17, 2026
64.34
66.08
64.06
65.05
65.05
620,700
Mar 16, 2026
64.60
64.79
62.53
64.18
64.18
457,400
Mar 13, 2026
67.10
68.22
63.80
63.82
63.82
768,500
Mar 12, 2026
67.04
67.85
65.07
67.11
67.11
433,100
Mar 11, 2026
68.60
69.31
66.86
67.50
67.50
444,100
Mar 10, 2026
67.34
70.70
67.22
68.68
68.68
1,001,000
Mar 9, 2026
62.27
66.87
62.00
66.70
66.70
901,700
Mar 6, 2026
64.79
66.86
63.54
63.97
63.97
683,300
Mar 5, 2026
69.85
69.85
65.07
66.50
66.50
1,495,300
Mar 4, 2026
70.35
71.55
68.10
70.97
70.97
626,200
Mar 3, 2026
71.70
71.86
66.51
69.37
69.37
1,527,500
Mar 2, 2026
71.44
75.83
71.32
75.56
75.56
1,274,500
Feb 27, 2026
71.57
72.41
70.61
71.94
71.94
478,100
Feb 26, 2026
73.19
73.36
69.76
72.31
72.31
724,600
Feb 25, 2026
75.13
75.86
73.40
73.49
73.49
909,200
Feb 24, 2026
71.83
74.48
69.78
74.27
74.27
825,300
Feb 23, 2026
73.03
73.51
71.02
72.06
72.06
514,500
Feb 20, 2026
73.26
74.89
71.50
73.49
73.49
721,700
Feb 19, 2026
71.08
73.42
69.74
72.62
72.62
1,093,100
Feb 18, 2026
69.22
72.20
69.22
71.29
71.29
1,486,700
Feb 17, 2026
67.78
68.80
66.01
68.22
68.22
787,900
Feb 13, 2026
68.91
70.49
67.21
68.96
68.96
681,300
Feb 12, 2026
72.51
72.51
68.45
69.31
69.31
786,100
Feb 11, 2026
72.73
73.30
69.39
72.10
72.10
811,400
Feb 10, 2026
72.54
72.73
70.68
70.88
70.88
530,400
Feb 9, 2026
68.93
72.65
68.36
72.57
72.57
1,040,700
Feb 6, 2026
67.43
68.73
65.55
68.60
68.60
1,034,200
Feb 5, 2026
66.88
69.49
65.54
65.72
65.72
1,332,000
Feb 4, 2026
76.29
76.49
67.54
70.06
70.06
1,647,600
Feb 3, 2026
75.35
77.02
73.94
76.45
76.45
1,371,500
Feb 2, 2026
74.19
75.44
71.22
71.70
71.70
1,437,900
Jan 30, 2026
78.17
80.38
72.38
74.36
74.36
2,303,700
Jan 29, 2026
84.88
84.95
76.66
81.09
81.09
2,375,300
Jan 28, 2026
79.90
84.07
79.15
83.99
83.99
2,736,400
Jan 27, 2026
74.41
77.76
73.35
77.42
77.42
1,794,200
Jan 26, 2026
78.64
80.39
73.08
73.69
73.69
2,482,500
Jan 23, 2026
76.26
76.66
74.84
75.95
75.95
1,416,500
Jan 22, 2026
75.04
76.00
74.09
75.30
75.30
1,326,100
Jan 21, 2026
73.48
74.38
71.72
74.38
74.38
1,461,400
Jan 20, 2026
70.74
72.66
69.76
70.59
70.59
1,636,000
Jan 16, 2026
68.87
71.00
68.50
69.57
69.57
1,796,200
Jan 15, 2026
67.05
68.95
65.96
67.99
67.99
1,101,500
Jan 14, 2026
64.74
67.95
63.65
67.10
67.10
1,242,900
Jan 13, 2026
65.59
65.59
64.10
64.28
64.28
585,700
Jan 12, 2026
64.00
65.70
63.48
65.48
65.48
701,100
Jan 9, 2026
64.89
65.98
62.60
63.38
63.38
759,200
Jan 8, 2026
63.45
63.52
62.20
63.08
63.08
433,000
Jan 7, 2026
62.36
63.57
61.87
63.49
63.49
556,600
Jan 6, 2026
62.45
62.99
61.45
62.51
62.51
811,000
Jan 5, 2026
61.00
62.28
59.92
62.16
62.16
906,100
Jan 2, 2026
56.05
60.50
56.05
60.45
60.45
1,058,700
Dec 31, 2025
55.13
55.78
54.71
54.89
54.89
196,900
Dec 30, 2025
56.05
56.27
54.68
54.70
54.70
496,400
Dec 29, 2025
55.56
57.44
55.11
55.91
55.91
287,700
Dec 26, 2025
56.60
56.72
55.55
55.98
55.98
217,700
Dec 24, 2025
56.72
56.83
55.66
56.58
56.58
173,700
Dec 23, 2025
55.77
57.45
55.77
56.51
56.51
477,700
Dec 22, 2025
56.85
57.47
55.56
55.64
55.64
596,700
Dec 19, 2025
53.86
56.53
53.78
55.70
55.70
1,146,900
Dec 18, 2025
1.743
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
51.66
53.21
51.55
53.13
53.13
546,700
Dec 17, 2025
54.69
55.18
53.15
53.21
51.47
563,800
Dec 16, 2025
54.83
55.49
53.78
54.35
52.57
900,000
Dec 15, 2025
57.04
57.88
55.16
55.16
53.35
284,700
Dec 12, 2025
59.58
59.58
55.93
56.73
54.87
547,600
Dec 11, 2025
57.86
59.91
57.31
59.67
57.72
384,600
Dec 10, 2025
58.27
58.60
56.22
58.25
56.34
508,600
Dec 9, 2025
57.06
58.58
57.03
58.40
56.49
264,000
Dec 8, 2025
59.06
59.19
57.96
58.08
56.18
286,300
Dec 5, 2025
60.67
60.80
58.18
58.61
56.69
487,300
Dec 4, 2025
57.71
60.17
56.56
60.12
58.15
750,300
Dec 3, 2025
56.14
57.73
55.81
57.73
55.84
369,200
Dec 2, 2025
54.91
56.19
54.61
55.99
54.16
346,300
Dec 1, 2025
55.16
55.67
54.50
54.76
52.97
653,900
Nov 28, 2025
55.30
55.71
54.97
55.59
53.77
240,600
Nov 26, 2025
54.95
55.35
54.36
55.02
53.22
511,800
Nov 25, 2025
53.05
54.50
52.00
54.50
52.71
731,800
Nov 24, 2025
50.97
53.08
50.75
53.08
51.34
648,500
Nov 21, 2025
50.86
51.17
49.46
50.80
49.14
805,300
Nov 20, 2025
55.73
56.06
51.31
51.33
49.65
812,000
Nov 19, 2025
53.98
55.66
53.26
54.92
53.12
706,300
Nov 18, 2025
52.10
53.67
51.74
53.09
51.35
832,100
Nov 17, 2025
53.15
54.15
52.41
52.83
51.10
521,000
Nov 14, 2025
52.28
54.85
52.00
54.04
52.27
1,269,000
Nov 13, 2025
56.50
57.07
54.28
54.69
52.90
708,000
Nov 12, 2025
57.59
57.90
56.29
56.98
55.11
588,500
Nov 11, 2025
57.63
57.63
55.97
56.96
55.09
305,100
Nov 10, 2025
57.80
58.69
57.41
58.42
56.51
516,000
Nov 7, 2025
53.40
55.68
52.76
55.68
53.86
850,900
Nov 6, 2025
57.00
57.00
54.39
54.96
53.16
1,548,000
Nov 5, 2025
57.98
58.42
56.90
57.36
55.48
641,400
Nov 4, 2025
58.88
59.79
58.10
58.34
56.43
1,253,500
Nov 3, 2025
63.55
63.85
60.76
60.78
58.79
752,800
Oct 31, 2025
65.71
65.71
63.48
64.37
62.26
927,400
Oct 30, 2025
64.54
65.77
63.29
65.73
63.58
432,800
Oct 29, 2025
63.55
65.58
62.89
64.12
62.02
850,200
Oct 28, 2025
60.54
63.71
60.06
63.01
60.95
1,477,300
Oct 27, 2025
59.07
59.07
56.06
57.30
55.42
534,400
Oct 24, 2025
58.46
59.10
57.32
58.79
56.86
544,500
Oct 23, 2025
58.30
58.98
57.03
57.39
55.51
743,900
Oct 22, 2025
55.75
58.28
55.30
58.09
56.19
1,063,200
Oct 21, 2025
58.12
58.26
55.53
56.28
54.44
967,700
Oct 20, 2025
60.05
60.05
57.39
59.22
57.28
1,120,400
Oct 17, 2025
60.84
61.70
58.10
59.59
57.64
1,464,200
Oct 16, 2025
66.90
67.92
63.26
63.37
61.29
1,121,600
Oct 15, 2025
68.15
68.55
63.50
66.18
64.01
1,581,900
Oct 14, 2025
64.24
67.90
61.94
66.33
64.16
1,233,400
Oct 13, 2025
63.95
65.57
63.36
63.47
61.39
994,800
Oct 10, 2025
61.38
64.94
60.99
61.65
59.63
1,142,100
Oct 9, 2025
61.97
62.76
60.88
61.48
59.47
945,300
Oct 8, 2025
61.80
62.79
60.50
61.11
59.11
472,000
Oct 7, 2025
60.93
63.19
60.37
61.37
59.36
941,700
Oct 6, 2025
60.56
62.07
60.30
60.82
58.83
607,000
Oct 3, 2025
61.24
61.28
59.07
59.70
57.74
1,220,100
Oct 2, 2025
60.57
61.29
59.43
61.01
59.01
513,300
Oct 1, 2025
60.10
60.27
59.21
59.65
57.70
429,300
Sep 30, 2025
59.61
61.01
59.38
60.43
58.45
528,100
Sep 29, 2025
61.29
61.49
59.80
60.34
58.36
370,000
Sep 26, 2025
61.30
62.12
60.05
60.49
58.51
767,100
Sep 25, 2025
58.01
61.46
57.12
61.05
59.05
1,413,500
Sep 24, 2025
60.25
62.04
58.67
58.85
56.92
1,324,300
Sep 23, 2025
60.44
61.11
59.30
60.10
58.13
759,300
Sep 22, 2025
58.24
60.28
57.25
59.99
58.02
887,200
Sep 19, 2025
55.83
58.72
55.56
58.25
56.34
1,613,000
Sep 18, 2025
56.43
56.43
54.76
56.23
54.39
1,046,100
Sep 17, 2025
55.18
56.29
54.50
55.97
54.14
1,344,200
Sep 16, 2025
56.87
57.18
54.75
55.05
53.25
795,900
Sep 15, 2025
52.27
57.41
52.12
57.21
55.34
1,016,600
Sep 12, 2025
53.44
53.51
51.67
51.98
50.28
377,500
Sep 11, 2025
53.39
54.42
53.39
53.44
51.69
276,500
Sep 10, 2025
53.72
54.61
53.17
54.00
52.23
399,300
Sep 9, 2025
53.50
54.76
53.36
53.93
52.16
513,000
Sep 8, 2025
52.55
53.69
52.31
53.56
51.81
629,800
Sep 5, 2025
51.45
52.06
50.40
51.79
50.09
491,600
