Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
11.44
-0.05 (-0.44%)
Apr 15, 2025, 4:00 PM EDT - Market closed
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.72 | 11.97 | 11.29 | 11.44 | 11.44 | -0.44% | 14,364 |
| Apr 14, 2025 | 11.68 | 11.68 | 11.25 | 11.49 | 11.49 | 1.68% | 11,178 |
| Apr 11, 2025 | 10.52 | 11.48 | 10.52 | 11.30 | 11.30 | 8.86% | 22,080 |
| Apr 10, 2025 | 10.59 | 10.68 | 10.20 | 10.38 | 10.38 | -5.38% | 18,138 |
| Apr 9, 2025 | 9.15 | 11.01 | 9.15 | 10.97 | 10.97 | 18.72% | 50,148 |
| Apr 8, 2025 | 10.44 | 10.44 | 9.07 | 9.24 | 9.24 | -2.33% | 39,207 |
| Apr 7, 2025 | 9.08 | 10.54 | 8.73 | 9.46 | 9.46 | -3.96% | 42,346 |
| Apr 4, 2025 | 10.52 | 10.52 | 9.33 | 9.85 | 9.85 | -13.97% | 53,889 |
| Apr 3, 2025 | 11.14 | 11.79 | 11.14 | 11.45 | 11.45 | -5.22% | 23,627 |
| Apr 2, 2025 | 11.93 | 12.25 | 11.86 | 12.08 | 12.08 | -0.25% | 16,470 |
| Apr 1, 2025 | 11.86 | 12.22 | 11.49 | 12.11 | 12.11 | 1.51% | 37,207 |
| Mar 31, 2025 | 11.88 | 11.95 | 11.43 | 11.93 | 11.93 | -1.40% | 132,543 |
| Mar 28, 2025 | 12.52 | 12.62 | 12.07 | 12.10 | 12.10 | -4.76% | 26,235 |
| Mar 27, 2025 | 13.14 | 13.18 | 12.65 | 12.71 | 12.71 | -5.12% | 12,131 |
| Mar 26, 2025 | 13.59 | 13.82 | 13.24 | 13.39 | 13.39 | -3.46% | 50,234 |
| Mar 25, 2025 | 14.55 | 14.55 | 13.63 | 13.87 | 13.87 | -4.54% | 24,646 |
| Mar 24, 2025 | 14.74 | 15.49 | 14.36 | 14.53 | 14.39 | 1.34% | 31,121 |
| Mar 21, 2025 | 14.53 | 14.53 | 14.00 | 14.34 | 14.20 | -2.60% | 22,862 |
| Mar 20, 2025 | 13.99 | 15.13 | 13.99 | 14.72 | 14.58 | 1.83% | 13,043 |
| Mar 19, 2025 | 14.07 | 14.64 | 13.94 | 14.46 | 14.32 | 5.50% | 92,374 |
| Mar 18, 2025 | 13.70 | 13.80 | 13.30 | 13.70 | 13.57 | -1.35% | 14,708 |
| Mar 17, 2025 | 13.29 | 13.96 | 13.29 | 13.89 | 13.76 | 6.19% | 42,168 |
| Mar 14, 2025 | 13.16 | 13.35 | 13.00 | 13.08 | 12.95 | 2.66% | 10,530 |
| Mar 13, 2025 | 12.90 | 12.90 | 12.51 | 12.74 | 12.62 | -1.46% | 13,349 |
| Mar 12, 2025 | 13.37 | 13.37 | 12.93 | 12.93 | 12.81 | 0.39% | 51,118 |
| Mar 11, 2025 | 12.02 | 13.04 | 11.98 | 12.88 | 12.76 | 5.24% | 12,996 |
| Mar 10, 2025 | 12.68 | 12.69 | 11.89 | 12.24 | 12.12 | -6.91% | 35,342 |
| Mar 7, 2025 | 13.30 | 13.30 | 12.75 | 13.15 | 13.02 | -2.77% | 15,168 |
| Mar 6, 2025 | 13.69 | 14.02 | 13.21 | 13.52 | 13.39 | -2.30% | 18,330 |
| Mar 5, 2025 | 13.54 | 13.85 | 13.23 | 13.84 | 13.71 | 4.90% | 16,955 |
| Mar 4, 2025 | 12.46 | 13.74 | 12.25 | 13.19 | 13.07 | 4.13% | 44,994 |
| Mar 3, 2025 | 14.74 | 14.74 | 12.10 | 12.67 | 12.55 | -10.27% | 68,499 |
| Feb 28, 2025 | 13.78 | 14.25 | 13.45 | 14.12 | 13.98 | -0.28% | 25,031 |
| Feb 27, 2025 | 15.75 | 15.88 | 14.03 | 14.16 | 14.02 | -7.63% | 74,215 |
| Feb 26, 2025 | 15.19 | 15.75 | 14.97 | 15.33 | 15.18 | 4.14% | 97,204 |
| Feb 25, 2025 | 15.08 | 15.12 | 14.24 | 14.72 | 14.58 | -3.92% | 221,073 |
| Feb 24, 2025 | 15.64 | 15.64 | 14.85 | 15.32 | 15.17 | -2.73% | 22,139 |
| Feb 21, 2025 | 17.02 | 17.02 | 15.41 | 15.75 | 15.60 | -7.84% | 41,973 |
| Feb 20, 2025 | 17.36 | 17.43 | 16.80 | 17.09 | 16.92 | -0.81% | 11,234 |
| Feb 19, 2025 | 17.71 | 17.71 | 16.88 | 17.23 | 17.06 | -6.21% | 23,590 |
| Feb 18, 2025 | 18.28 | 18.37 | 17.73 | 18.37 | 18.19 | 1.77% | 15,086 |
| Feb 14, 2025 | 19.33 | 19.33 | 17.80 | 18.05 | 17.88 | -6.81% | 24,555 |
| Feb 13, 2025 | 19.32 | 19.37 | 18.69 | 19.37 | 19.18 | 0.47% | 7,855 |
| Feb 12, 2025 | 18.48 | 19.69 | 18.46 | 19.28 | 19.09 | 1.70% | 3,560 |
| Feb 11, 2025 | 19.31 | 19.57 | 18.96 | 18.96 | 18.77 | -3.53% | 13,697 |
| Feb 10, 2025 | 19.92 | 20.22 | 19.55 | 19.65 | 19.46 | -0.26% | 8,168 |
| Feb 7, 2025 | 19.30 | 20.18 | 19.26 | 19.70 | 19.51 | 5.19% | 20,009 |
| Feb 6, 2025 | 20.00 | 20.00 | 18.61 | 18.73 | 18.55 | -5.19% | 25,853 |
| Feb 5, 2025 | 19.70 | 20.03 | 19.50 | 19.76 | 19.56 | 0.07% | 6,404 |
| Feb 4, 2025 | 19.07 | 19.84 | 19.06 | 19.74 | 19.55 | 7.06% | 9,718 |