Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
23.51
-0.33 (-1.38%)
At close: Mar 13, 2025, 4:00 PM
23.43
-0.08 (-0.36%)
After-hours: Mar 13, 2025, 7:56 PM EST
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 23.82 | 23.92 | 23.29 | 23.51 | 23.51 | -1.38% | 2,308,580 |
| Mar 12, 2025 | 24.26 | 24.38 | 23.67 | 23.84 | 23.84 | 0.76% | 3,293,687 |
| Mar 11, 2025 | 23.00 | 23.93 | 22.84 | 23.66 | 23.66 | 2.38% | 3,916,465 |
| Mar 10, 2025 | 23.47 | 23.56 | 22.78 | 23.11 | 23.11 | -3.47% | 3,795,028 |
| Mar 7, 2025 | 24.04 | 24.16 | 23.44 | 23.94 | 23.94 | -1.16% | 4,209,866 |
| Mar 6, 2025 | 24.37 | 24.78 | 23.99 | 24.22 | 24.22 | -1.82% | 3,049,141 |
| Mar 5, 2025 | 24.44 | 24.71 | 24.05 | 24.67 | 24.67 | 2.58% | 2,403,254 |
| Mar 4, 2025 | 23.25 | 24.55 | 22.91 | 24.05 | 24.05 | 2.38% | 4,286,595 |
| Mar 3, 2025 | 25.26 | 25.28 | 23.30 | 23.49 | 23.49 | -5.28% | 4,114,370 |
| Feb 28, 2025 | 24.45 | 24.93 | 24.07 | 24.80 | 24.80 | 0.32% | 2,930,063 |
| Feb 27, 2025 | 26.09 | 26.30 | 24.69 | 24.72 | 24.72 | -3.85% | 7,609,665 |
| Feb 26, 2025 | 25.41 | 26.08 | 25.38 | 25.71 | 25.71 | 2.10% | 3,042,355 |
| Feb 25, 2025 | 25.58 | 25.58 | 24.66 | 25.18 | 25.18 | -1.87% | 8,187,485 |
| Feb 24, 2025 | 25.92 | 26.08 | 25.26 | 25.66 | 25.66 | -1.53% | 3,076,712 |
| Feb 21, 2025 | 27.20 | 27.22 | 25.90 | 26.06 | 26.06 | -4.37% | 4,395,347 |
| Feb 20, 2025 | 27.54 | 27.73 | 27.02 | 27.25 | 27.25 | -0.47% | 2,253,866 |
| Feb 19, 2025 | 27.94 | 27.95 | 27.13 | 27.38 | 27.38 | -2.91% | 2,459,387 |
| Feb 18, 2025 | 28.30 | 28.33 | 27.82 | 28.20 | 28.20 | 0.61% | 1,797,077 |
| Feb 14, 2025 | 28.96 | 28.99 | 27.96 | 28.03 | 28.03 | -3.21% | 2,282,551 |
| Feb 13, 2025 | 28.95 | 29.04 | 28.46 | 28.96 | 28.96 | 0.07% | 1,418,873 |
| Feb 12, 2025 | 28.18 | 29.42 | 28.14 | 28.94 | 28.94 | 1.19% | 1,942,421 |
| Feb 11, 2025 | 28.90 | 29.27 | 28.60 | 28.60 | 28.60 | -1.72% | 1,594,172 |
| Feb 10, 2025 | 29.42 | 29.67 | 29.01 | 29.10 | 29.10 | - | 1,744,062 |
| Feb 7, 2025 | 28.70 | 29.70 | 28.56 | 29.10 | 29.10 | 2.61% | 1,896,378 |
| Feb 6, 2025 | 28.98 | 29.16 | 28.11 | 28.36 | 28.36 | -2.14% | 1,874,300 |
| Feb 5, 2025 | 28.84 | 29.27 | 28.61 | 28.98 | 28.98 | 0.24% | 1,889,838 |
| Feb 4, 2025 | 28.45 | 29.05 | 28.34 | 28.91 | 28.91 | 3.29% | 1,974,806 |
| Feb 3, 2025 | 27.60 | 28.42 | 27.21 | 27.99 | 27.99 | -1.13% | 2,936,488 |
| Jan 31, 2025 | 29.08 | 29.35 | 28.21 | 28.31 | 28.31 | -2.11% | 2,571,681 |
| Jan 30, 2025 | 28.61 | 29.13 | 28.58 | 28.92 | 28.92 | 1.97% | 1,819,861 |
| Jan 29, 2025 | 27.72 | 28.45 | 27.69 | 28.36 | 28.36 | 2.83% | 2,219,215 |
| Jan 28, 2025 | 27.46 | 27.59 | 26.96 | 27.58 | 27.58 | 1.77% | 3,878,448 |
| Jan 27, 2025 | 28.76 | 28.76 | 26.93 | 27.10 | 27.10 | -11.23% | 7,226,151 |
| Jan 24, 2025 | 31.10 | 31.60 | 30.45 | 30.53 | 30.53 | -1.45% | 4,003,174 |
| Jan 23, 2025 | 30.35 | 31.22 | 30.10 | 30.98 | 30.98 | 2.08% | 3,086,177 |
| Jan 22, 2025 | 29.75 | 30.90 | 29.52 | 30.35 | 30.35 | 4.01% | 6,595,937 |
| Jan 21, 2025 | 28.21 | 29.19 | 28.21 | 29.18 | 29.18 | 4.10% | 4,452,598 |
| Jan 17, 2025 | 27.68 | 28.32 | 27.36 | 28.03 | 28.03 | 2.45% | 3,719,960 |
| Jan 16, 2025 | 27.65 | 27.89 | 27.22 | 27.36 | 27.36 | -1.05% | 2,861,036 |
| Jan 15, 2025 | 27.60 | 27.94 | 27.38 | 27.65 | 27.65 | 1.65% | 2,094,938 |
| Jan 14, 2025 | 27.20 | 27.58 | 27.05 | 27.20 | 27.20 | 0.37% | 1,117,638 |
| Jan 13, 2025 | 26.86 | 27.48 | 26.67 | 27.10 | 27.10 | -0.26% | 2,225,863 |
| Jan 10, 2025 | 27.73 | 27.75 | 27.08 | 27.17 | 27.17 | -2.41% | 1,816,448 |
| Jan 8, 2025 | 28.00 | 28.04 | 27.18 | 27.84 | 27.84 | -1.31% | 2,618,710 |
| Jan 7, 2025 | 29.61 | 29.67 | 28.08 | 28.21 | 28.21 | -3.65% | 2,928,098 |
| Jan 6, 2025 | 29.12 | 30.05 | 29.12 | 29.28 | 29.28 | 1.53% | 2,744,651 |
| Jan 3, 2025 | 28.48 | 28.90 | 28.11 | 28.84 | 28.84 | 2.60% | 3,252,512 |
| Jan 2, 2025 | 26.98 | 28.28 | 26.98 | 28.11 | 28.11 | 4.97% | 5,680,896 |
| Dec 31, 2024 | 26.88 | 27.15 | 26.60 | 26.78 | 26.78 | -0.19% | 2,119,358 |
| Dec 30, 2024 | 27.17 | 27.17 | 26.67 | 26.83 | 26.83 | -4.52% | 3,008,989 |