Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
32.60
-1.25 (-3.69%)
Sep 12, 2025, 12:39 PM EDT - Market open
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.23 | 34.71 | 33.23 | 33.85 | 33.85 | 0.68% | 40,535 |
| Sep 10, 2025 | 33.70 | 34.45 | 33.35 | 33.62 | 33.62 | 0.81% | 54,951 |
| Sep 9, 2025 | 32.95 | 33.87 | 32.58 | 33.35 | 33.35 | 2.11% | 46,706 |
| Sep 8, 2025 | 31.70 | 32.80 | 31.56 | 32.66 | 32.66 | 4.01% | 62,133 |
| Sep 5, 2025 | 31.02 | 31.40 | 29.74 | 31.40 | 31.40 | 2.33% | 46,949 |
| Sep 4, 2025 | 31.56 | 31.63 | 30.37 | 30.68 | 30.68 | -3.96% | 30,591 |
| Sep 3, 2025 | 31.37 | 32.39 | 31.07 | 31.95 | 31.95 | 3.10% | 29,676 |
| Sep 2, 2025 | 29.50 | 30.99 | 28.20 | 30.99 | 30.99 | -0.67% | 41,071 |
| Aug 29, 2025 | 32.57 | 33.50 | 30.74 | 31.20 | 31.20 | 0.03% | 55,720 |
| Aug 28, 2025 | 30.00 | 31.60 | 29.90 | 31.19 | 31.19 | 5.19% | 25,726 |
| Aug 27, 2025 | 31.02 | 31.02 | 29.61 | 29.65 | 29.65 | -3.70% | 41,966 |
| Aug 26, 2025 | 29.49 | 31.83 | 29.49 | 30.79 | 30.79 | 6.21% | 66,498 |
| Aug 25, 2025 | 28.91 | 29.58 | 28.76 | 28.99 | 28.99 | 0.42% | 54,650 |
| Aug 22, 2025 | 26.62 | 29.16 | 26.62 | 28.87 | 28.87 | 11.30% | 54,239 |
| Aug 21, 2025 | 25.38 | 26.21 | 25.24 | 25.94 | 25.94 | 3.72% | 23,986 |
| Aug 20, 2025 | 25.25 | 25.31 | 24.01 | 25.01 | 25.01 | -2.87% | 50,269 |
| Aug 19, 2025 | 28.68 | 28.68 | 25.52 | 25.75 | 25.75 | -10.87% | 61,906 |
| Aug 18, 2025 | 28.14 | 28.89 | 27.83 | 28.89 | 28.89 | 0.91% | 20,450 |
| Aug 15, 2025 | 28.50 | 28.63 | 27.38 | 28.63 | 28.63 | 0.07% | 32,652 |
| Aug 14, 2025 | 28.65 | 29.17 | 28.18 | 28.61 | 28.61 | -1.11% | 33,563 |
| Aug 13, 2025 | 30.21 | 30.52 | 28.18 | 28.93 | 28.93 | -4.49% | 49,650 |
| Aug 12, 2025 | 29.42 | 30.39 | 29.15 | 30.29 | 30.29 | 3.95% | 27,997 |
| Aug 11, 2025 | 29.29 | 30.19 | 28.30 | 29.14 | 29.14 | -2.08% | 83,287 |
| Aug 8, 2025 | 30.60 | 31.75 | 29.50 | 29.76 | 29.76 | -2.01% | 64,989 |
| Aug 7, 2025 | 31.57 | 31.57 | 29.45 | 30.37 | 30.37 | -1.94% | 61,713 |
| Aug 6, 2025 | 31.00 | 31.73 | 30.68 | 30.97 | 30.97 | 2.48% | 43,031 |
| Aug 5, 2025 | 29.67 | 30.37 | 28.83 | 30.22 | 30.22 | 4.31% | 90,364 |
| Aug 4, 2025 | 27.40 | 28.97 | 27.40 | 28.97 | 28.97 | 7.18% | 26,016 |
| Aug 1, 2025 | 27.45 | 27.45 | 25.24 | 27.03 | 27.03 | -3.94% | 41,526 |
| Jul 31, 2025 | 29.35 | 29.57 | 27.92 | 28.14 | 28.14 | -4.06% | 75,091 |
| Jul 30, 2025 | 29.50 | 30.52 | 28.82 | 29.33 | 29.33 | -1.31% | 41,112 |
| Jul 29, 2025 | 30.73 | 31.33 | 29.50 | 29.72 | 29.72 | -4.62% | 57,582 |
| Jul 28, 2025 | 32.16 | 32.16 | 30.27 | 31.16 | 31.16 | -4.06% | 100,189 |
| Jul 25, 2025 | 33.02 | 33.02 | 31.34 | 32.48 | 32.48 | -1.75% | 44,832 |
| Jul 24, 2025 | 31.90 | 33.31 | 31.62 | 33.06 | 33.06 | 4.55% | 113,916 |
| Jul 23, 2025 | 30.51 | 31.70 | 30.29 | 31.62 | 31.62 | 3.81% | 47,927 |
| Jul 22, 2025 | 29.90 | 30.68 | 29.09 | 30.46 | 30.46 | 1.06% | 24,653 |
| Jul 21, 2025 | 32.14 | 32.14 | 29.93 | 30.14 | 30.14 | -3.37% | 67,378 |
| Jul 18, 2025 | 31.03 | 31.59 | 30.41 | 31.19 | 31.19 | 1.73% | 25,895 |
| Jul 17, 2025 | 30.02 | 30.95 | 29.50 | 30.66 | 30.66 | 2.13% | 59,449 |
| Jul 16, 2025 | 28.78 | 30.10 | 28.14 | 30.02 | 30.02 | 4.82% | 52,167 |
| Jul 15, 2025 | 28.65 | 28.97 | 27.60 | 28.64 | 28.64 | 1.34% | 67,917 |
| Jul 14, 2025 | 26.59 | 28.46 | 26.59 | 28.26 | 28.26 | 6.44% | 54,670 |
| Jul 11, 2025 | 25.54 | 26.76 | 25.26 | 26.55 | 26.55 | 2.51% | 41,444 |
| Jul 10, 2025 | 25.24 | 26.02 | 24.60 | 25.90 | 25.90 | 2.53% | 54,611 |
| Jul 9, 2025 | 25.32 | 25.49 | 24.88 | 25.26 | 25.26 | -2.58% | 37,179 |
| Jul 8, 2025 | 27.42 | 27.42 | 25.11 | 25.93 | 25.93 | -5.09% | 84,162 |
| Jul 7, 2025 | 26.96 | 27.44 | 25.72 | 27.32 | 27.32 | -0.55% | 79,857 |
| Jul 3, 2025 | 27.45 | 27.47 | 26.61 | 27.47 | 27.47 | 0.40% | 24,235 |
| Jul 2, 2025 | 26.99 | 27.60 | 26.22 | 27.36 | 27.36 | 1.82% | 38,347 |