URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	42.91	44.10	40.26	42.87	42.87	-0.12%	80,841
Feb 12, 2026	46.09	46.12	41.79	42.92	42.92	-6.57%	113,261
Feb 11, 2026	47.54	47.73	43.00	45.94	45.94	1.01%	159,301
Feb 10, 2026	47.70	47.70	45.19	45.48	45.48	-4.47%	84,720
Feb 9, 2026	43.01	47.77	43.00	47.61	47.61	9.12%	191,472
Feb 6, 2026	41.50	43.63	40.30	43.63	43.63	12.13%	144,224
Feb 5, 2026	40.99	42.96	38.84	38.91	38.91	-11.59%	195,238
Feb 4, 2026	51.99	51.99	40.50	44.01	44.01	-13.98%	396,467
Feb 3, 2026	49.67	52.00	48.18	51.16	51.16	11.56%	151,674
Feb 2, 2026	48.48	50.23	45.25	45.86	45.86	-6.04%	227,133
Jan 30, 2026	54.06	56.22	46.79	48.81	48.81	-15.17%	322,278
Jan 29, 2026	63.13	63.13	51.22	57.54	57.54	-7.28%	516,125
Jan 28, 2026	57.00	62.06	55.82	62.06	62.06	13.64%	307,197
Jan 27, 2026	50.90	54.72	49.59	54.61	54.61	10.70%	152,207
Jan 26, 2026	55.00	56.60	49.07	49.33	49.33	-6.15%	355,754
Jan 23, 2026	53.61	53.61	51.51	52.56	52.56	-0.77%	138,980
Jan 22, 2026	52.80	53.40	51.01	52.97	52.97	3.09%	179,032
Jan 21, 2026	51.00	52.01	48.19	51.38	51.38	7.58%	216,336
Jan 20, 2026	48.51	51.00	47.10	47.76	47.76	-1.22%	223,745
Jan 16, 2026	47.40	49.23	46.06	48.35	48.35	4.68%	196,234
Jan 15, 2026	45.61	47.63	44.31	46.19	46.19	2.03%	144,720
Jan 14, 2026	42.91	46.10	41.55	45.27	45.27	6.32%	135,032
Jan 13, 2026	44.98	44.98	42.41	42.58	42.58	-3.38%	136,220
Jan 12, 2026	43.34	44.47	41.50	44.07	44.07	5.18%	129,661
Jan 9, 2026	44.16	45.30	41.28	41.90	41.90	2.72%	115,569
Jan 8, 2026	40.61	41.03	39.59	40.79	40.79	-1.35%	120,983
Jan 7, 2026	40.01	41.46	39.51	41.35	41.35	2.73%	82,483
Jan 6, 2026	40.36	40.88	38.90	40.25	40.25	0.55%	166,143
Jan 5, 2026	38.52	40.26	37.04	40.03	40.03	9.49%	190,936
Jan 2, 2026	31.42	36.56	31.42	36.56	36.56	16.99%	256,631
Dec 31, 2025	31.35	32.11	31.02	31.25	31.25	-0.22%	58,755
Dec 30, 2025	31.99	32.45	30.31	31.32	31.21	-4.83%	183,435
Dec 29, 2025	32.41	34.40	32.31	32.91	32.80	-0.12%	78,526
Dec 26, 2025	33.79	33.79	32.57	32.95	32.84	-3.57%	42,754
Dec 24, 2025	34.24	34.24	33.14	34.17	34.05	-0.32%	26,742
Dec 23, 2025	33.60	34.93	33.46	34.28	34.16	1.66%	49,855
Dec 22, 2025	34.44	35.87	33.46	33.72	33.42	1.08%	116,166
Dec 19, 2025	31.23	34.06	31.23	33.36	33.06	8.66%	93,940
Dec 18, 2025	30.29	30.76	29.84	30.70	30.42	6.08%	122,859
Dec 17, 2025	31.50	31.64	28.90	28.94	28.68	-6.58%	61,691
Dec 16, 2025	31.50	31.81	30.01	30.98	30.70	-1.65%	56,823
Dec 15, 2025	34.21	34.50	31.48	31.50	31.22	-6.14%	118,261
Dec 12, 2025	37.67	37.67	32.75	33.56	33.26	-11.12%	132,406
Dec 11, 2025	35.76	37.98	34.90	37.76	37.42	5.47%	77,949
Dec 10, 2025	36.64	36.64	33.53	35.80	35.48	-7.49%	135,252
Dec 9, 2025	37.38	39.25	37.29	38.70	36.03	0.65%	38,282
Dec 8, 2025	39.40	39.40	37.72	38.45	35.79	-0.90%	63,732
Dec 5, 2025	41.51	41.51	38.30	38.80	36.12	-5.04%	134,090
Dec 4, 2025	37.22	41.25	36.79	40.86	38.04	9.84%	202,340
Dec 3, 2025	35.61	37.25	34.65	37.20	34.63	5.74%	138,714