Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
46.33
-0.30 (-0.64%)
At close: Oct 8, 2025, 4:00 PM EDT
47.50
+1.17 (2.53%)
After-hours: Oct 8, 2025, 4:18 PM EDT
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.60 | 48.05 | 47.17 | 46.70 | - | 0.15% | 13,639 |
| Oct 7, 2025 | 47.76 | 49.96 | 44.93 | 46.63 | 46.63 | 0.52% | 103,148 |
| Oct 6, 2025 | 45.54 | 48.18 | 45.54 | 46.39 | 46.39 | 5.60% | 104,034 |
| Oct 3, 2025 | 45.18 | 45.44 | 42.39 | 43.93 | 43.93 | -1.79% | 85,021 |
| Oct 2, 2025 | 43.57 | 44.97 | 41.90 | 44.73 | 44.73 | 6.25% | 71,845 |
| Oct 1, 2025 | 41.44 | 42.74 | 41.31 | 42.10 | 42.10 | 0.62% | 51,123 |
| Sep 30, 2025 | 42.46 | 42.55 | 41.36 | 41.84 | 41.84 | -1.69% | 26,342 |
| Sep 29, 2025 | 43.65 | 43.77 | 42.07 | 42.56 | 42.56 | 0.61% | 64,175 |
| Sep 26, 2025 | 43.57 | 44.50 | 41.39 | 42.30 | 42.30 | -2.26% | 74,001 |
| Sep 25, 2025 | 39.11 | 43.73 | 38.40 | 43.28 | 43.28 | 5.43% | 92,255 |
| Sep 24, 2025 | 45.20 | 46.35 | 41.05 | 41.05 | 41.05 | -7.44% | 98,014 |
| Sep 23, 2025 | 45.96 | 45.96 | 43.02 | 44.35 | 44.35 | -0.87% | 108,923 |
| Sep 22, 2025 | 43.70 | 45.21 | 40.80 | 44.74 | 44.72 | 4.46% | 141,884 |
| Sep 19, 2025 | 38.31 | 43.13 | 37.86 | 42.83 | 42.81 | 12.71% | 121,728 |
| Sep 18, 2025 | 37.64 | 38.41 | 35.99 | 38.00 | 37.98 | 4.40% | 67,614 |
| Sep 17, 2025 | 35.73 | 36.75 | 35.16 | 36.40 | 36.38 | 0.64% | 51,719 |
| Sep 16, 2025 | 38.71 | 38.71 | 35.52 | 36.17 | 36.15 | -6.42% | 91,635 |
| Sep 15, 2025 | 33.20 | 38.76 | 33.10 | 38.65 | 38.63 | 17.69% | 129,544 |
| Sep 12, 2025 | 34.17 | 34.17 | 32.35 | 32.84 | 32.83 | -2.98% | 41,360 |
| Sep 11, 2025 | 33.23 | 34.71 | 33.23 | 33.85 | 33.84 | 0.68% | 40,571 |
| Sep 10, 2025 | 33.70 | 34.45 | 33.35 | 33.62 | 33.61 | 0.81% | 54,951 |
| Sep 9, 2025 | 32.95 | 33.87 | 32.58 | 33.35 | 33.34 | 2.11% | 46,706 |
| Sep 8, 2025 | 31.70 | 32.80 | 31.56 | 32.66 | 32.65 | 4.01% | 62,133 |
| Sep 5, 2025 | 31.02 | 31.40 | 29.74 | 31.40 | 31.39 | 2.33% | 46,949 |
| Sep 4, 2025 | 31.56 | 31.63 | 30.37 | 30.68 | 30.67 | -3.96% | 30,591 |
| Sep 3, 2025 | 31.37 | 32.39 | 31.07 | 31.95 | 31.94 | 3.10% | 29,676 |
| Sep 2, 2025 | 29.50 | 30.99 | 28.20 | 30.99 | 30.98 | -0.67% | 41,071 |
| Aug 29, 2025 | 32.57 | 33.50 | 30.74 | 31.20 | 31.19 | 0.03% | 55,720 |
| Aug 28, 2025 | 30.00 | 31.60 | 29.90 | 31.19 | 31.18 | 5.19% | 25,726 |
| Aug 27, 2025 | 31.02 | 31.02 | 29.61 | 29.65 | 29.64 | -3.70% | 41,966 |
| Aug 26, 2025 | 29.49 | 31.83 | 29.49 | 30.79 | 30.78 | 6.21% | 66,498 |
| Aug 25, 2025 | 28.91 | 29.58 | 28.76 | 28.99 | 28.98 | 0.42% | 54,650 |
| Aug 22, 2025 | 26.62 | 29.16 | 26.62 | 28.87 | 28.86 | 11.30% | 54,239 |
| Aug 21, 2025 | 25.38 | 26.21 | 25.24 | 25.94 | 25.93 | 3.72% | 23,986 |
| Aug 20, 2025 | 25.25 | 25.31 | 24.01 | 25.01 | 25.00 | -2.87% | 50,269 |
| Aug 19, 2025 | 28.68 | 28.68 | 25.52 | 25.75 | 25.74 | -10.87% | 61,906 |
| Aug 18, 2025 | 28.14 | 28.89 | 27.83 | 28.89 | 28.88 | 0.91% | 20,450 |
| Aug 15, 2025 | 28.50 | 28.63 | 27.38 | 28.63 | 28.62 | 0.07% | 32,652 |
| Aug 14, 2025 | 28.65 | 29.17 | 28.18 | 28.61 | 28.60 | -1.11% | 33,563 |
| Aug 13, 2025 | 30.21 | 30.52 | 28.18 | 28.93 | 28.92 | -4.49% | 49,650 |
| Aug 12, 2025 | 29.42 | 30.39 | 29.15 | 30.29 | 30.28 | 3.95% | 27,997 |
| Aug 11, 2025 | 29.29 | 30.19 | 28.30 | 29.14 | 29.13 | -2.08% | 83,287 |
| Aug 8, 2025 | 30.60 | 31.75 | 29.50 | 29.76 | 29.75 | -2.01% | 64,989 |
| Aug 7, 2025 | 31.57 | 31.57 | 29.45 | 30.37 | 30.36 | -1.94% | 61,713 |
| Aug 6, 2025 | 31.00 | 31.73 | 30.68 | 30.97 | 30.96 | 2.48% | 43,031 |
| Aug 5, 2025 | 29.67 | 30.37 | 28.83 | 30.22 | 30.21 | 4.31% | 90,364 |
| Aug 4, 2025 | 27.40 | 28.97 | 27.40 | 28.97 | 28.96 | 7.18% | 26,016 |
| Aug 1, 2025 | 27.45 | 27.45 | 25.24 | 27.03 | 27.02 | -3.94% | 41,526 |
| Jul 31, 2025 | 29.35 | 29.57 | 27.92 | 28.14 | 28.13 | -4.06% | 75,091 |
| Jul 30, 2025 | 29.50 | 30.52 | 28.82 | 29.33 | 29.32 | -1.31% | 41,112 |