Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
25.97
-0.47 (-1.78%)
Oct 25, 2024, 3:43 PM EDT - Market closed
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 26.52 | 26.94 | 25.85 | 26.44 | 26.44 | 0.79% | 19,421 |
| Oct 23, 2024 | 27.61 | 27.61 | 25.40 | 26.23 | 26.23 | -8.41% | 31,100 |
| Oct 22, 2024 | 28.93 | 28.93 | 27.00 | 28.64 | 28.64 | -1.82% | 26,637 |
| Oct 21, 2024 | 30.89 | 30.89 | 28.64 | 29.17 | 29.17 | -1.45% | 36,417 |
| Oct 18, 2024 | 28.47 | 29.99 | 27.76 | 29.60 | 29.60 | 4.04% | 33,197 |
| Oct 17, 2024 | 28.94 | 29.33 | 27.95 | 28.45 | 28.45 | 2.82% | 61,093 |
| Oct 16, 2024 | 25.29 | 27.94 | 25.29 | 27.67 | 27.67 | 14.38% | 29,521 |
| Oct 15, 2024 | 24.30 | 24.51 | 23.56 | 24.19 | 24.19 | 0.27% | 15,000 |
| Oct 14, 2024 | 23.89 | 24.22 | 23.66 | 24.13 | 24.13 | 0.64% | 8,512 |
| Oct 11, 2024 | 23.30 | 23.97 | 23.13 | 23.97 | 23.97 | 2.89% | 25,688 |
| Oct 10, 2024 | 22.65 | 23.30 | 22.56 | 23.30 | 23.30 | 0.69% | 18,668 |
| Oct 9, 2024 | 23.53 | 23.55 | 22.81 | 23.14 | 23.14 | -3.41% | 14,810 |
| Oct 8, 2024 | 23.56 | 24.07 | 23.00 | 23.96 | 23.96 | 0.78% | 26,070 |
| Oct 7, 2024 | 24.78 | 24.78 | 23.17 | 23.77 | 23.77 | -3.07% | 11,937 |
| Oct 4, 2024 | 23.68 | 24.63 | 23.64 | 24.52 | 24.52 | 3.56% | 11,410 |
| Oct 3, 2024 | 24.50 | 24.53 | 23.21 | 23.68 | 23.68 | -0.75% | 22,838 |
| Oct 2, 2024 | 23.24 | 24.02 | 22.94 | 23.86 | 23.86 | 3.02% | 13,382 |
| Oct 1, 2024 | 22.21 | 23.60 | 22.21 | 23.16 | 23.16 | 5.03% | 15,819 |
| Sep 30, 2024 | 22.50 | 22.80 | 21.60 | 22.05 | 22.05 | -3.53% | 58,072 |
| Sep 27, 2024 | 23.14 | 23.50 | 22.43 | 22.86 | 22.86 | -0.30% | 39,402 |
| Sep 26, 2024 | 23.48 | 23.72 | 22.64 | 22.93 | 22.93 | 1.68% | 22,569 |
| Sep 25, 2024 | 22.01 | 22.92 | 21.99 | 22.55 | 22.55 | -0.54% | 36,286 |
| Sep 24, 2024 | 22.61 | 22.87 | 21.99 | 22.67 | 22.67 | 6.23% | 49,875 |
| Sep 23, 2024 | 20.60 | 21.66 | 20.21 | 21.34 | 21.27 | 7.13% | 112,883 |
| Sep 20, 2024 | 20.03 | 20.06 | 19.50 | 19.92 | 19.85 | 8.97% | 23,657 |
| Sep 19, 2024 | 18.30 | 18.51 | 18.10 | 18.28 | 18.22 | 6.94% | 7,922 |
| Sep 18, 2024 | 17.50 | 18.76 | 17.10 | 17.10 | 17.04 | -1.57% | 10,713 |
| Sep 17, 2024 | 17.69 | 17.69 | 17.35 | 17.37 | 17.31 | -2.16% | 7,407 |
| Sep 16, 2024 | 17.71 | 17.75 | 17.38 | 17.75 | 17.69 | 1.15% | 3,205 |
| Sep 13, 2024 | 17.51 | 17.57 | 17.33 | 17.55 | 17.49 | -3.99% | 4,574 |
| Sep 12, 2024 | 18.50 | 18.63 | 18.00 | 18.28 | 18.22 | 3.06% | 27,025 |
| Sep 11, 2024 | 15.89 | 17.84 | 15.89 | 17.74 | 17.68 | 10.72% | 12,117 |
| Sep 10, 2024 | 15.63 | 16.02 | 15.44 | 16.02 | 15.97 | 5.39% | 16,537 |
| Sep 9, 2024 | 15.19 | 15.44 | 15.08 | 15.20 | 15.15 | 2.90% | 20,217 |
| Sep 6, 2024 | 15.85 | 15.85 | 14.50 | 14.77 | 14.72 | -7.45% | 9,959 |
| Sep 5, 2024 | 17.24 | 17.24 | 15.96 | 15.96 | 15.91 | -3.86% | 939 |
| Sep 4, 2024 | 16.32 | 16.79 | 16.26 | 16.60 | 16.55 | 3.02% | 4,916 |
| Sep 3, 2024 | 18.44 | 18.44 | 16.00 | 16.11 | 16.06 | -13.32% | 4,930 |
| Aug 30, 2024 | 18.05 | 18.75 | 18.05 | 18.59 | 18.53 | 1.90% | 533 |
| Aug 29, 2024 | 18.12 | 18.49 | 18.12 | 18.24 | 18.18 | -2.09% | 1,871 |
| Aug 28, 2024 | 19.25 | 19.25 | 18.30 | 18.63 | 18.57 | -6.79% | 7,700 |
| Aug 27, 2024 | 19.24 | 19.99 | 19.24 | 19.99 | 19.93 | 0.38% | 868 |
| Aug 26, 2024 | 20.70 | 21.14 | 19.92 | 19.92 | 19.85 | -0.67% | 30,111 |
| Aug 23, 2024 | 19.22 | 20.59 | 19.22 | 20.05 | 19.98 | 15.06% | 12,610 |
| Aug 22, 2024 | 18.00 | 18.00 | 17.43 | 17.43 | 17.37 | -5.38% | 1,861 |
| Aug 21, 2024 | 18.58 | 18.62 | 18.42 | 18.42 | 18.36 | 0.86% | 10,482 |
| Aug 20, 2024 | 18.37 | 18.47 | 18.22 | 18.26 | 18.20 | 1.80% | 4,444 |
| Aug 19, 2024 | 18.18 | 18.67 | 17.90 | 17.94 | 17.88 | -0.13% | 9,297 |
| Aug 16, 2024 | 18.11 | 18.11 | 17.79 | 17.96 | 17.90 | -1.95% | 1,517 |
| Aug 15, 2024 | 18.00 | 18.55 | 18.00 | 18.32 | 18.26 | 2.56% | 1,386 |
| Aug 14, 2024 | 18.33 | 18.33 | 17.86 | 17.86 | 17.80 | 1.43% | 554 |
| Aug 13, 2024 | 17.40 | 17.61 | 17.40 | 17.61 | 17.55 | 1.14% | 1,951 |
| Aug 12, 2024 | 17.60 | 17.60 | 17.41 | 17.41 | 17.35 | 1.23% | 387 |
| Aug 9, 2024 | 17.13 | 17.20 | 17.13 | 17.20 | 17.14 | -0.57% | 703 |
| Aug 8, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.24 | 3.20% | 1,211 |
| Aug 7, 2024 | 17.88 | 17.88 | 16.76 | 16.76 | 16.71 | 0.14% | 802 |
| Aug 6, 2024 | 16.45 | 17.24 | 16.45 | 16.74 | 16.68 | 2.11% | 3,041 |
| Aug 5, 2024 | 14.57 | 16.39 | 14.57 | 16.39 | 16.34 | -4.78% | 4,486 |
| Aug 2, 2024 | 18.34 | 18.38 | 17.01 | 17.21 | 17.16 | -12.10% | 3,618 |
| Aug 1, 2024 | 19.82 | 19.87 | 19.33 | 19.58 | 19.52 | -15.07% | 3,763 |
| Jul 31, 2024 | 22.60 | 23.57 | 22.21 | 23.06 | 22.98 | 6.46% | 2,773 |
| Jul 30, 2024 | 21.30 | 21.66 | 21.27 | 21.66 | 21.59 | 1.95% | 2,593 |
| Jul 29, 2024 | 20.97 | 21.25 | 20.97 | 21.25 | 21.18 | -3.27% | 416 |
| Jul 26, 2024 | 22.13 | 22.13 | 21.71 | 21.96 | 21.89 | 3.86% | 5,317 |
| Jul 25, 2024 | 21.14 | 21.28 | 20.78 | 21.15 | 21.08 | -3.48% | 3,034 |
| Jul 24, 2024 | 23.18 | 23.18 | 21.91 | 21.91 | 21.84 | -5.72% | 618 |
| Jul 23, 2024 | 23.18 | 23.24 | 23.18 | 23.24 | 23.16 | -0.90% | 435 |
| Jul 22, 2024 | 23.18 | 23.45 | 23.17 | 23.45 | 23.37 | 1.04% | 1,019 |
| Jul 19, 2024 | 23.48 | 23.48 | 23.21 | 23.21 | 23.13 | -1.03% | 228 |
| Jul 18, 2024 | 24.52 | 24.52 | 23.45 | 23.45 | 23.38 | -4.99% | 1,369 |
| Jul 17, 2024 | 28.15 | 28.15 | 24.51 | 24.68 | 24.60 | -8.77% | 5,823 |
| Jul 16, 2024 | 28.24 | 28.24 | 26.90 | 27.06 | 26.97 | -2.84% | 951 |
| Jul 15, 2024 | 28.50 | 28.50 | 27.85 | 27.85 | 27.76 | -2.70% | 1,704 |
| Jul 12, 2024 | 28.57 | 28.86 | 28.39 | 28.62 | 28.52 | -1.19% | 1,834 |
| Jul 11, 2024 | 28.99 | 29.18 | 28.82 | 28.96 | 28.87 | 1.94% | 2,664 |
| Jul 10, 2024 | 28.25 | 28.41 | 28.25 | 28.41 | 28.32 | 8.36% | 381 |
| Jul 9, 2024 | 26.19 | 26.22 | 26.19 | 26.22 | 26.14 | 1.99% | 356 |
| Jul 8, 2024 | 26.31 | 26.31 | 25.68 | 25.71 | 25.63 | -1.55% | 1,507 |
| Jul 5, 2024 | 27.00 | 27.00 | 25.66 | 26.12 | 26.03 | -1.69% | 7,806 |
| Jul 3, 2024 | 25.95 | 26.57 | 25.95 | 26.57 | 26.48 | 6.15% | 723 |
| Jul 2, 2024 | 25.55 | 25.55 | 24.90 | 25.03 | 24.94 | -1.60% | 979 |
| Jul 1, 2024 | 25.38 | 25.48 | 25.31 | 25.43 | 25.35 | 1.64% | 4,359 |
| Jun 28, 2024 | 26.40 | 26.40 | 25.02 | 25.02 | 24.94 | -4.95% | 1,366 |
| Jun 27, 2024 | 26.00 | 26.33 | 25.91 | 26.33 | 26.24 | 3.42% | 1,167 |