Skip to main content
Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
30.56
-0.17 (-0.55%)
At close: Nov 1, 2024, 4:00 PM
30.41
-0.15 (-0.49%)
After-hours: Nov 1, 2024, 7:54 PM EDT

URA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202431.0731.5230.4330.5630.56-0.55%2,025,752
Oct 31, 202431.0531.2030.2430.7330.73-1.82%3,621,189
Oct 30, 202431.8231.9931.2931.3031.30-1.63%2,106,500
Oct 29, 202432.2132.2431.6131.8231.82-1.12%2,117,744
Oct 28, 202431.4032.3531.0232.1832.181.96%2,973,666
Oct 25, 202431.8932.1431.4131.5631.56-0.66%2,030,319
Oct 24, 202431.7932.1731.3531.7731.770.63%2,275,575
Oct 23, 202432.3732.4831.1131.5731.57-3.60%3,394,395
Oct 22, 202433.2433.2732.0432.7532.75-1.50%3,975,983
Oct 21, 202433.9133.9933.0333.2533.25-0.63%3,322,288
Oct 18, 202433.0033.7532.5033.4633.462.14%4,181,829
Oct 17, 202432.9533.3232.3832.7632.761.27%5,217,363
Oct 16, 202430.7632.5130.6232.3532.357.01%9,074,855
Oct 15, 202430.3130.4229.6130.2330.230.20%1,970,446
Oct 14, 202430.0130.2129.6530.1730.170.57%2,337,835
Oct 11, 202429.3630.0329.2630.0030.001.45%1,788,043
Oct 10, 202429.2829.6529.1129.5729.570.37%1,171,205
Oct 9, 202429.9029.9029.2929.4629.46-1.80%2,056,128
Oct 8, 202429.5530.0129.2630.0030.000.50%1,967,507
Oct 7, 202430.3030.3429.4829.8529.85-1.55%2,156,364
Oct 4, 202429.8730.3729.5730.3230.322.23%2,689,363
Oct 3, 202430.2030.2529.4229.6629.66-0.70%3,183,306
Oct 2, 202429.5329.9029.3229.8729.872.12%2,205,265
Oct 1, 202428.7829.6328.7829.2529.252.24%2,194,613
Sep 30, 202429.1029.2728.3628.6128.61-1.68%3,000,943
Sep 27, 202429.1629.5228.8929.1029.10-0.14%2,408,707
Sep 26, 202429.3429.7228.9829.1429.140.90%3,259,416
Sep 25, 202428.6629.0728.4228.8828.880.17%2,270,031
Sep 24, 202428.7728.9328.4128.8328.832.96%3,722,883
Sep 23, 202427.4028.2627.2628.0028.003.02%5,204,297
Sep 20, 202427.1927.5226.7927.1827.184.14%5,392,780
Sep 19, 202425.9826.2525.6026.1026.103.65%2,648,646
Sep 18, 202425.1625.8925.0325.1825.18-0.36%1,511,649
Sep 17, 202425.7225.7425.1825.2725.27-1.33%2,246,096
Sep 16, 202425.4825.6525.1825.6125.610.71%2,229,596
Sep 13, 202425.9125.9925.2125.4325.43-1.47%3,049,194
Sep 12, 202425.6026.0225.5125.8125.811.85%2,466,655
Sep 11, 202424.1025.4723.9825.3425.345.15%5,577,505
Sep 10, 202423.6124.1223.5924.1024.102.16%1,638,652
Sep 9, 202423.5523.7323.4223.5923.591.77%1,881,482
Sep 6, 202424.0024.0622.8923.1823.18-3.66%3,087,347
Sep 5, 202424.4324.5024.0624.0624.06-2.00%1,604,346
Sep 4, 202424.0124.7524.0124.5524.551.32%3,187,498
Sep 3, 202425.3725.4624.0524.2324.23-6.45%5,101,308
Aug 30, 202425.5925.9225.5125.9025.901.01%1,717,222
Aug 29, 202426.0026.0225.4825.6425.64-1.00%2,806,845
Aug 28, 202426.4726.5825.6625.9025.90-3.47%2,824,647
Aug 27, 202426.6627.0226.1026.8326.830.30%3,160,165
Aug 26, 202427.2227.5526.6526.7526.75-0.22%4,215,912
Aug 23, 202426.0027.2425.9926.8126.816.86%7,801,902
Aug 22, 202425.5925.8325.0025.0925.09-2.49%2,549,763
Aug 21, 202425.6625.9725.5925.7325.730.35%2,017,567
Aug 20, 202425.5125.8325.4025.6425.640.79%1,595,855
Aug 19, 202425.2925.9225.2625.4425.440.47%2,671,212
Aug 16, 202425.6025.6325.1025.3225.32-0.74%2,467,842
Aug 15, 202425.4725.8225.3025.5125.511.43%2,744,393
Aug 14, 202425.1525.4925.0725.1525.150.48%1,081,424
Aug 13, 202424.8625.0524.7125.0325.030.89%1,396,736
Aug 12, 202424.8125.4224.5924.8124.810.36%1,589,828
Aug 9, 202424.8025.0024.5224.7224.720.12%1,450,454
Aug 8, 202424.3624.7724.2724.6924.691.86%1,787,358
Aug 7, 202424.7825.1424.2124.2424.240.54%4,442,093
Aug 6, 202424.1424.5523.6524.1124.110.71%5,135,691
Aug 5, 202422.9024.0422.7923.9423.94-2.37%6,976,718
Aug 2, 202425.5425.5524.3524.5224.52-6.23%6,292,672
Aug 1, 202427.7627.9325.9026.1526.15-7.73%4,538,031
Jul 31, 202427.7928.5627.4728.3428.343.89%4,811,290
Jul 30, 202427.1727.4126.8527.2827.280.85%4,621,246
Jul 29, 202427.5027.6026.8827.0527.05-1.78%1,703,577
Jul 26, 202427.2827.6827.2627.5427.542.19%2,735,480
Jul 25, 202427.0427.2826.4126.9526.95-1.89%3,840,807
Jul 24, 202428.1028.2427.4527.4727.47-2.80%2,462,608
Jul 23, 202428.3928.4127.9228.2628.26-0.67%1,526,564
Jul 22, 202428.3528.6628.0028.4528.450.89%2,004,116
Jul 19, 202428.1828.5728.0028.2028.20-0.70%3,311,404
Jul 18, 202429.2629.2828.3128.4028.40-2.41%3,144,064
Jul 17, 202430.3330.3528.9429.1029.10-4.43%4,566,458
Jul 16, 202430.8830.8830.2230.4530.45-1.26%4,036,477
Jul 15, 202431.2931.2930.6530.8430.84-1.09%1,748,321
Jul 12, 202431.2831.5230.9731.1831.18-0.26%1,657,204
Jul 11, 202431.3431.4431.0431.2631.260.71%2,108,738
Jul 10, 202429.6831.1529.6631.0431.044.44%5,605,396
Jul 9, 202429.3429.9029.3129.7229.720.99%1,757,034
Jul 8, 202429.6529.7929.2829.4329.43-0.88%1,586,101
Jul 5, 202429.9329.9829.2129.6929.69-0.47%1,494,580
Jul 3, 202429.4730.0029.4529.8329.833.22%2,185,358
Jul 2, 202429.2029.2428.5828.9028.90-0.82%1,532,415
Jul 1, 202429.0229.2328.8629.1429.140.66%1,174,964
Jun 28, 202429.8529.9528.7428.9528.95-2.13%2,459,265
Jun 27, 202429.2729.7029.1329.5829.581.65%2,322,283
Jun 26, 202428.7529.2528.7529.1029.080.83%3,588,384
Jun 25, 202429.0429.1328.5628.8628.84-1.03%2,706,379
Jun 24, 202429.6829.8029.0829.1629.14-1.59%2,045,791
Jun 21, 202429.8429.9729.3329.6329.61-1.66%2,073,206
Jun 20, 202430.2530.2929.8330.1330.110.13%2,587,095
Jun 18, 202429.5030.2629.3930.0930.072.49%2,711,243
Jun 17, 202429.4829.7429.1529.3629.34-0.68%1,827,332
Jun 14, 202429.8430.0029.4629.5629.54-1.27%1,741,478
Jun 13, 202429.8030.3029.7729.9429.920.17%3,138,149
Jun 12, 202429.6230.1029.3629.8929.873.14%3,294,499