Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
27.97
-0.08 (-0.29%)
Dec 20, 2024, 4:00 PM EST - Market closed
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.60 | 28.39 | 27.35 | 27.97 | 27.97 | -0.29% | 2,156,844 |
| Dec 19, 2024 | 28.00 | 28.28 | 27.71 | 28.05 | 28.05 | 0.90% | 2,563,616 |
| Dec 18, 2024 | 28.80 | 29.19 | 27.64 | 27.80 | 27.80 | -3.17% | 2,985,118 |
| Dec 17, 2024 | 28.60 | 28.78 | 28.18 | 28.71 | 28.71 | -0.69% | 2,991,467 |
| Dec 16, 2024 | 29.06 | 29.18 | 28.61 | 28.91 | 28.91 | -1.63% | 2,844,938 |
| Dec 13, 2024 | 30.10 | 30.29 | 29.36 | 29.39 | 29.39 | -2.36% | 2,366,638 |
| Dec 12, 2024 | 30.68 | 30.75 | 30.00 | 30.10 | 30.10 | -2.43% | 2,198,142 |
| Dec 11, 2024 | 30.44 | 30.88 | 30.01 | 30.85 | 30.85 | 1.61% | 1,509,908 |
| Dec 10, 2024 | 30.73 | 30.73 | 30.12 | 30.36 | 30.36 | -0.03% | 1,820,751 |
| Dec 9, 2024 | 32.10 | 32.15 | 30.32 | 30.37 | 30.37 | -4.50% | 3,094,046 |
| Dec 6, 2024 | 31.77 | 32.22 | 31.62 | 31.80 | 31.80 | -0.47% | 1,337,200 |
| Dec 5, 2024 | 31.50 | 32.16 | 31.30 | 31.95 | 31.95 | 0.85% | 2,361,249 |
| Dec 4, 2024 | 31.97 | 32.39 | 31.35 | 31.68 | 31.68 | -0.66% | 2,046,913 |
| Dec 3, 2024 | 32.09 | 32.09 | 31.26 | 31.89 | 31.89 | -0.06% | 2,317,100 |
| Dec 2, 2024 | 32.93 | 32.93 | 31.64 | 31.91 | 31.91 | -1.36% | 2,389,165 |
| Nov 29, 2024 | 31.79 | 33.06 | 31.79 | 32.35 | 32.35 | 1.76% | 1,920,800 |
| Nov 27, 2024 | 31.81 | 32.20 | 31.65 | 31.79 | 31.79 | 0.09% | 961,067 |
| Nov 26, 2024 | 32.00 | 32.28 | 31.70 | 31.76 | 31.76 | -0.97% | 2,743,864 |
| Nov 25, 2024 | 33.30 | 33.32 | 31.84 | 32.07 | 32.07 | -3.17% | 4,078,046 |
| Nov 22, 2024 | 33.44 | 33.56 | 32.48 | 33.12 | 33.12 | 0.06% | 2,811,100 |
| Nov 21, 2024 | 32.18 | 33.16 | 31.80 | 33.10 | 33.10 | 3.53% | 3,154,900 |
| Nov 20, 2024 | 32.50 | 32.52 | 31.62 | 31.97 | 31.97 | -1.66% | 3,231,306 |
| Nov 19, 2024 | 32.28 | 32.61 | 31.60 | 32.51 | 32.51 | 1.94% | 3,981,900 |
| Nov 18, 2024 | 31.00 | 32.47 | 30.92 | 31.89 | 31.89 | 5.25% | 5,308,900 |
| Nov 15, 2024 | 30.24 | 31.59 | 29.66 | 30.30 | 30.30 | -0.33% | 7,659,604 |
| Nov 14, 2024 | 30.20 | 30.66 | 30.06 | 30.40 | 30.40 | 0.80% | 1,891,800 |
| Nov 13, 2024 | 31.25 | 31.30 | 29.97 | 30.16 | 30.16 | -1.82% | 2,371,944 |
| Nov 12, 2024 | 29.89 | 30.95 | 29.53 | 30.72 | 30.72 | 0.66% | 3,971,442 |
| Nov 11, 2024 | 31.01 | 31.02 | 29.98 | 30.52 | 30.52 | -1.55% | 3,004,911 |
| Nov 8, 2024 | 31.46 | 31.52 | 30.65 | 31.00 | 31.00 | -1.65% | 2,908,530 |
| Nov 7, 2024 | 30.76 | 31.78 | 30.62 | 31.52 | 31.52 | 3.96% | 3,747,144 |
| Nov 6, 2024 | 30.61 | 30.82 | 29.77 | 30.32 | 30.32 | 1.03% | 4,696,920 |
| Nov 5, 2024 | 30.18 | 30.32 | 29.78 | 30.01 | 30.01 | 0.47% | 2,074,613 |
| Nov 4, 2024 | 30.16 | 30.20 | 29.28 | 29.87 | 29.87 | -2.26% | 3,871,100 |
| Nov 1, 2024 | 31.07 | 31.52 | 30.43 | 30.56 | 30.56 | -0.55% | 2,025,800 |
| Oct 31, 2024 | 31.05 | 31.20 | 30.24 | 30.73 | 30.73 | -1.82% | 3,621,200 |
| Oct 30, 2024 | 31.82 | 31.99 | 31.29 | 31.30 | 31.30 | -1.63% | 2,106,500 |
| Oct 29, 2024 | 32.21 | 32.24 | 31.61 | 31.82 | 31.82 | -1.12% | 2,117,744 |
| Oct 28, 2024 | 31.40 | 32.35 | 31.02 | 32.18 | 32.18 | 1.96% | 2,973,700 |
| Oct 25, 2024 | 31.89 | 32.14 | 31.41 | 31.56 | 31.56 | -0.66% | 2,030,319 |
| Oct 24, 2024 | 31.79 | 32.17 | 31.35 | 31.77 | 31.77 | 0.63% | 2,275,600 |
| Oct 23, 2024 | 32.37 | 32.48 | 31.11 | 31.57 | 31.57 | -3.60% | 3,394,400 |
| Oct 22, 2024 | 33.24 | 33.27 | 32.04 | 32.75 | 32.75 | -1.50% | 3,976,000 |
| Oct 21, 2024 | 33.91 | 33.99 | 33.03 | 33.25 | 33.25 | -0.63% | 3,322,300 |
| Oct 18, 2024 | 33.00 | 33.75 | 32.50 | 33.46 | 33.46 | 2.14% | 4,181,829 |
| Oct 17, 2024 | 32.95 | 33.32 | 32.38 | 32.76 | 32.76 | 1.27% | 5,217,400 |
| Oct 16, 2024 | 30.76 | 32.51 | 30.62 | 32.35 | 32.35 | 7.01% | 9,074,900 |
| Oct 15, 2024 | 30.31 | 30.42 | 29.61 | 30.23 | 30.23 | 0.20% | 1,970,446 |
| Oct 14, 2024 | 30.01 | 30.21 | 29.65 | 30.17 | 30.17 | 0.57% | 2,337,835 |
| Oct 11, 2024 | 29.36 | 30.03 | 29.26 | 30.00 | 30.00 | 1.45% | 1,788,043 |
| Oct 10, 2024 | 29.28 | 29.65 | 29.11 | 29.57 | 29.57 | 0.37% | 1,171,205 |
| Oct 9, 2024 | 29.90 | 29.90 | 29.29 | 29.46 | 29.46 | -1.80% | 2,056,128 |
| Oct 8, 2024 | 29.55 | 30.01 | 29.26 | 30.00 | 30.00 | 0.50% | 1,967,507 |
| Oct 7, 2024 | 30.30 | 30.34 | 29.48 | 29.85 | 29.85 | -1.55% | 2,156,400 |
| Oct 4, 2024 | 29.87 | 30.37 | 29.57 | 30.32 | 30.32 | 2.23% | 2,689,363 |
| Oct 3, 2024 | 30.20 | 30.25 | 29.42 | 29.66 | 29.66 | -0.70% | 3,183,306 |
| Oct 2, 2024 | 29.53 | 29.90 | 29.32 | 29.87 | 29.87 | 2.12% | 2,205,300 |
| Oct 1, 2024 | 28.78 | 29.63 | 28.78 | 29.25 | 29.25 | 2.24% | 2,194,613 |
| Sep 30, 2024 | 29.10 | 29.27 | 28.36 | 28.61 | 28.61 | -1.68% | 3,000,943 |
| Sep 27, 2024 | 29.16 | 29.52 | 28.89 | 29.10 | 29.10 | -0.14% | 2,408,707 |
| Sep 26, 2024 | 29.34 | 29.72 | 28.98 | 29.14 | 29.14 | 0.90% | 3,259,416 |
| Sep 25, 2024 | 28.66 | 29.07 | 28.42 | 28.88 | 28.88 | 0.17% | 2,270,031 |
| Sep 24, 2024 | 28.77 | 28.93 | 28.41 | 28.83 | 28.83 | 2.96% | 3,722,900 |
| Sep 23, 2024 | 27.40 | 28.26 | 27.26 | 28.00 | 28.00 | 3.02% | 5,204,300 |
| Sep 20, 2024 | 27.19 | 27.52 | 26.79 | 27.18 | 27.18 | 4.14% | 5,392,800 |
| Sep 19, 2024 | 25.98 | 26.25 | 25.60 | 26.10 | 26.10 | 3.65% | 2,648,646 |
| Sep 18, 2024 | 25.16 | 25.89 | 25.03 | 25.18 | 25.18 | -0.36% | 1,511,649 |
| Sep 17, 2024 | 25.72 | 25.74 | 25.18 | 25.27 | 25.27 | -1.33% | 2,246,096 |
| Sep 16, 2024 | 25.48 | 25.65 | 25.18 | 25.61 | 25.61 | 0.71% | 2,229,600 |
| Sep 13, 2024 | 25.91 | 25.99 | 25.21 | 25.43 | 25.43 | -1.47% | 3,049,200 |
| Sep 12, 2024 | 25.60 | 26.02 | 25.51 | 25.81 | 25.81 | 1.85% | 2,466,700 |
| Sep 11, 2024 | 24.10 | 25.47 | 23.98 | 25.34 | 25.34 | 5.15% | 5,577,505 |
| Sep 10, 2024 | 23.61 | 24.12 | 23.59 | 24.10 | 24.10 | 2.16% | 1,638,700 |
| Sep 9, 2024 | 23.55 | 23.73 | 23.42 | 23.59 | 23.59 | 1.77% | 1,881,500 |
| Sep 6, 2024 | 24.00 | 24.05 | 22.89 | 23.18 | 23.18 | -3.66% | 3,087,347 |
| Sep 5, 2024 | 24.43 | 24.50 | 24.06 | 24.06 | 24.06 | -2.00% | 1,604,346 |
| Sep 4, 2024 | 24.01 | 24.75 | 24.01 | 24.55 | 24.55 | 1.32% | 3,343,800 |
| Sep 3, 2024 | 25.37 | 25.46 | 24.05 | 24.23 | 24.23 | -6.45% | 5,101,308 |
| Aug 30, 2024 | 25.59 | 25.92 | 25.51 | 25.90 | 25.90 | 1.01% | 1,717,222 |
| Aug 29, 2024 | 26.00 | 26.02 | 25.48 | 25.64 | 25.64 | -1.00% | 2,806,845 |
| Aug 28, 2024 | 26.47 | 26.58 | 25.66 | 25.90 | 25.90 | -3.47% | 2,824,647 |
| Aug 27, 2024 | 26.66 | 27.02 | 26.10 | 26.83 | 26.83 | 0.30% | 3,160,165 |
| Aug 26, 2024 | 27.22 | 27.55 | 26.65 | 26.75 | 26.75 | -0.22% | 4,215,912 |
| Aug 23, 2024 | 26.00 | 27.24 | 25.99 | 26.81 | 26.81 | 6.86% | 7,801,902 |
| Aug 22, 2024 | 25.59 | 25.83 | 25.00 | 25.09 | 25.09 | -2.49% | 2,549,800 |
| Aug 21, 2024 | 25.66 | 25.97 | 25.59 | 25.73 | 25.73 | 0.35% | 2,017,600 |
| Aug 20, 2024 | 25.51 | 25.83 | 25.40 | 25.64 | 25.64 | 0.79% | 1,595,900 |
| Aug 19, 2024 | 25.29 | 25.92 | 25.26 | 25.44 | 25.44 | 0.47% | 2,671,212 |
| Aug 16, 2024 | 25.60 | 25.63 | 25.10 | 25.32 | 25.32 | -0.74% | 2,467,842 |
| Aug 15, 2024 | 25.47 | 25.82 | 25.30 | 25.51 | 25.51 | 1.43% | 2,744,400 |
| Aug 14, 2024 | 25.15 | 25.49 | 25.07 | 25.15 | 25.15 | 0.48% | 1,081,424 |
| Aug 13, 2024 | 24.86 | 25.05 | 24.71 | 25.03 | 25.03 | 0.89% | 1,396,736 |
| Aug 12, 2024 | 24.81 | 25.42 | 24.59 | 24.81 | 24.81 | 0.36% | 1,589,828 |
| Aug 9, 2024 | 24.80 | 25.00 | 24.52 | 24.72 | 24.72 | 0.12% | 1,450,500 |
| Aug 8, 2024 | 24.36 | 24.77 | 24.27 | 24.69 | 24.69 | 1.86% | 1,787,358 |
| Aug 7, 2024 | 24.78 | 25.14 | 24.21 | 24.24 | 24.24 | 0.54% | 4,442,093 |
| Aug 6, 2024 | 24.14 | 24.55 | 23.65 | 24.11 | 24.11 | 0.71% | 5,135,700 |
| Aug 5, 2024 | 22.90 | 24.04 | 22.79 | 23.94 | 23.94 | -2.37% | 6,976,718 |
| Aug 2, 2024 | 25.54 | 25.55 | 24.35 | 24.52 | 24.52 | -6.23% | 6,292,700 |
| Aug 1, 2024 | 27.76 | 27.93 | 25.90 | 26.15 | 26.15 | -7.73% | 4,538,031 |