Skip to main content
/
Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
22.45
-0.42 (-1.84%)
Apr 21, 2025, 4:00 PM EDT - Market closed

URA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202523.0023.1022.1322.39--2.10%2,076,969
Apr 17, 202522.8323.2822.7822.8722.870.70%2,482,818
Apr 16, 202522.4923.3122.4922.7122.71-0.09%6,430,372
Apr 15, 202522.9323.2622.6522.7322.73-0.48%1,402,248
Apr 14, 202523.0023.2222.4822.8422.840.84%1,803,171
Apr 11, 202521.8722.8421.8522.6522.654.91%2,235,972
Apr 10, 202521.9122.0821.1721.5921.59-2.40%2,572,320
Apr 9, 202520.2122.3320.1122.1222.129.18%5,249,354
Apr 8, 202521.4721.7319.9820.2620.26-1.22%3,350,564
Apr 7, 202520.2021.8819.5020.5120.51-1.49%4,747,768
Apr 4, 202521.5121.6920.0020.8220.82-7.30%6,023,719
Apr 3, 202522.1522.8422.0522.4622.46-3.06%3,278,702
Apr 2, 202522.7723.3022.6123.1723.170.39%1,569,746
Apr 1, 202522.9823.3122.5123.0823.080.70%2,931,893
Mar 31, 202522.7422.9522.4722.9222.92-0.78%3,496,935
Mar 28, 202523.4823.6723.0223.1023.10-2.28%2,297,688
Mar 27, 202524.2424.2423.5323.6423.64-2.68%3,892,963
Mar 26, 202524.6624.8324.2124.2924.29-2.33%1,655,638
Mar 25, 202525.4325.4424.5824.8724.87-2.05%2,563,607
Mar 24, 202525.3825.5825.1325.3925.391.56%2,250,823
Mar 21, 202525.0525.2324.7225.0025.00-1.50%3,243,441
Mar 20, 202524.8425.7824.7625.3825.380.75%2,547,584
Mar 19, 202524.5725.3224.5425.1925.193.03%2,547,245
Mar 18, 202524.4524.5824.1124.4524.45-0.77%2,464,117
Mar 17, 202524.0424.7824.0424.6424.643.10%2,917,722
Mar 14, 202523.8824.1823.6723.9023.901.66%2,995,589
Mar 13, 202523.8223.9223.2923.5123.51-1.38%2,312,202
Mar 12, 202524.2624.3823.6723.8423.840.76%3,293,687
Mar 11, 202523.0023.9322.8423.6623.662.38%3,916,465
Mar 10, 202523.4723.5622.7823.1123.11-3.47%3,795,028
Mar 7, 202524.0424.1623.4423.9423.94-1.16%4,209,866
Mar 6, 202524.3724.7823.9924.2224.22-1.82%3,049,141
Mar 5, 202524.4424.7124.0524.6724.672.58%2,403,254
Mar 4, 202523.2524.5522.9124.0524.052.38%4,286,595
Mar 3, 202525.2625.2823.3023.4923.49-5.28%4,114,370
Feb 28, 202524.4524.9324.0724.8024.800.32%2,930,063
Feb 27, 202526.0926.3024.6924.7224.72-3.85%7,609,665
Feb 26, 202525.4126.0825.3825.7125.712.10%3,042,355
Feb 25, 202525.5825.5824.6625.1825.18-1.87%8,187,485
Feb 24, 202525.9226.0825.2625.6625.66-1.53%3,076,712
Feb 21, 202527.2027.2225.9026.0626.06-4.37%4,395,347
Feb 20, 202527.5427.7327.0227.2527.25-0.47%2,253,866
Feb 19, 202527.9427.9527.1327.3827.38-2.91%2,459,387
Feb 18, 202528.3028.3327.8228.2028.200.61%1,797,077
Feb 14, 202528.9628.9927.9628.0328.03-3.21%2,282,551
Feb 13, 202528.9529.0428.4628.9628.960.07%1,418,873
Feb 12, 202528.1829.4228.1428.9428.941.19%1,942,421
Feb 11, 202528.9029.2728.6028.6028.60-1.72%1,594,172
Feb 10, 202529.4229.6729.0129.1029.10-1,744,062
Feb 7, 202528.7029.7028.5629.1029.102.61%1,896,378