Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
19.18
+1.06 (5.85%)
Jan 29, 2025, 4:00 PM EST - Market closed
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 18.26 | 19.26 | 18.26 | 19.18 | 19.18 | 5.85% | 40,519 |
| Jan 28, 2025 | 18.21 | 18.25 | 17.52 | 18.12 | 18.12 | 3.25% | 45,920 |
| Jan 27, 2025 | 20.75 | 20.75 | 17.51 | 17.55 | 17.55 | -22.55% | 137,865 |
| Jan 24, 2025 | 23.69 | 24.01 | 22.50 | 22.66 | 22.66 | -3.49% | 34,036 |
| Jan 23, 2025 | 22.77 | 23.56 | 22.50 | 23.48 | 23.48 | 3.12% | 34,076 |
| Jan 22, 2025 | 21.78 | 23.50 | 21.55 | 22.77 | 22.77 | 8.53% | 111,363 |
| Jan 21, 2025 | 20.10 | 20.98 | 20.08 | 20.98 | 20.98 | 7.64% | 37,490 |
| Jan 17, 2025 | 18.70 | 19.81 | 18.70 | 19.49 | 19.49 | 4.23% | 10,547 |
| Jan 16, 2025 | 19.30 | 19.30 | 18.65 | 18.70 | 18.70 | -2.50% | 9,070 |
| Jan 15, 2025 | 19.23 | 19.45 | 18.78 | 19.18 | 19.18 | 3.86% | 5,297 |
| Jan 14, 2025 | 18.73 | 19.00 | 18.40 | 18.47 | 18.47 | 1.52% | 7,556 |
| Jan 13, 2025 | 18.16 | 18.70 | 17.91 | 18.19 | 18.19 | -1.57% | 5,147 |
| Jan 10, 2025 | 19.12 | 19.12 | 18.19 | 18.48 | 18.48 | -3.80% | 17,129 |
| Jan 8, 2025 | 19.66 | 19.66 | 18.40 | 19.21 | 19.21 | -2.54% | 20,628 |
| Jan 7, 2025 | 21.83 | 21.83 | 19.69 | 19.71 | 19.71 | -8.83% | 24,813 |
| Jan 6, 2025 | 21.79 | 22.60 | 21.37 | 21.62 | 21.62 | 2.85% | 38,929 |
| Jan 3, 2025 | 20.56 | 21.02 | 19.90 | 21.02 | 21.02 | 3.80% | 29,225 |
| Jan 2, 2025 | 19.75 | 20.25 | 19.63 | 20.25 | 20.25 | 12.25% | 22,099 |
| Dec 31, 2024 | 17.99 | 18.59 | 17.95 | 18.04 | 18.04 | 0.18% | 12,439 |
| Dec 30, 2024 | 18.70 | 18.81 | 18.00 | 18.01 | 18.01 | -3.73% | 13,078 |
| Dec 27, 2024 | 18.74 | 18.74 | 18.09 | 18.71 | 18.71 | -0.18% | 6,917 |
| Dec 26, 2024 | 18.43 | 18.84 | 18.43 | 18.74 | 18.74 | 0.28% | 6,598 |
| Dec 24, 2024 | 18.73 | 18.73 | 18.06 | 18.69 | 18.69 | -2.11% | 2,367 |
| Dec 23, 2024 | 18.84 | 19.10 | 18.69 | 19.09 | 19.09 | 1.60% | 7,362 |
| Dec 20, 2024 | 18.35 | 19.29 | 18.18 | 18.79 | 18.60 | -1.11% | 7,901 |
| Dec 19, 2024 | 19.08 | 19.10 | 18.74 | 19.00 | 18.81 | 2.43% | 10,742 |
| Dec 18, 2024 | 20.02 | 20.44 | 18.55 | 18.55 | 18.36 | -6.22% | 21,732 |
| Dec 17, 2024 | 19.85 | 19.90 | 19.18 | 19.78 | 19.58 | -2.42% | 25,059 |
| Dec 16, 2024 | 21.08 | 21.08 | 20.00 | 20.27 | 20.06 | -3.52% | 49,580 |
| Dec 13, 2024 | 22.41 | 22.42 | 21.01 | 21.01 | 20.80 | -6.16% | 19,360 |
| Dec 12, 2024 | 23.14 | 23.30 | 21.86 | 22.39 | 22.16 | -5.57% | 19,724 |
| Dec 11, 2024 | 23.29 | 23.72 | 22.50 | 23.71 | 22.94 | 3.63% | 8,778 |
| Dec 10, 2024 | 23.00 | 23.30 | 22.84 | 22.88 | 22.14 | -1.19% | 8,145 |
| Dec 9, 2024 | 24.50 | 24.56 | 23.06 | 23.16 | 22.40 | -8.14% | 19,558 |
| Dec 6, 2024 | 25.71 | 25.71 | 24.98 | 25.21 | 24.39 | -0.61% | 22,225 |
| Dec 5, 2024 | 24.79 | 25.64 | 24.51 | 25.36 | 24.54 | 1.44% | 5,551 |
| Dec 4, 2024 | 25.53 | 26.10 | 24.65 | 25.00 | 24.19 | -1.47% | 9,157 |
| Dec 3, 2024 | 24.43 | 25.39 | 24.30 | 25.37 | 24.55 | 0.59% | 5,284 |
| Dec 2, 2024 | 26.02 | 26.15 | 24.82 | 25.22 | 24.41 | -2.48% | 36,138 |
| Nov 29, 2024 | 25.82 | 26.98 | 25.72 | 25.87 | 25.03 | 2.96% | 38,320 |
| Nov 27, 2024 | 25.54 | 25.70 | 24.83 | 25.12 | 24.31 | 0.15% | 31,145 |
| Nov 26, 2024 | 25.55 | 25.61 | 25.08 | 25.08 | 24.27 | -2.44% | 11,533 |
| Nov 25, 2024 | 27.62 | 27.62 | 25.15 | 25.71 | 24.88 | -5.45% | 18,987 |
| Nov 22, 2024 | 27.89 | 27.89 | 26.21 | 27.20 | 26.31 | -1.29% | 23,941 |
| Nov 21, 2024 | 25.92 | 27.55 | 25.64 | 27.55 | 26.66 | 7.23% | 34,829 |
| Nov 20, 2024 | 26.50 | 26.50 | 25.16 | 25.69 | 24.86 | -3.99% | 13,962 |
| Nov 19, 2024 | 26.40 | 26.79 | 25.15 | 26.76 | 25.89 | 3.29% | 20,706 |
| Nov 18, 2024 | 24.09 | 26.33 | 24.09 | 25.91 | 25.07 | 11.63% | 21,088 |
| Nov 15, 2024 | 22.49 | 25.12 | 22.16 | 23.21 | 22.45 | -0.52% | 25,044 |
| Nov 14, 2024 | 23.27 | 23.40 | 22.75 | 23.33 | 22.57 | 2.22% | 7,951 |
| Nov 13, 2024 | 24.40 | 24.40 | 22.49 | 22.82 | 22.08 | -4.00% | 19,359 |
| Nov 12, 2024 | 22.50 | 23.99 | 22.00 | 23.78 | 23.00 | 0.40% | 56,886 |
| Nov 11, 2024 | 24.37 | 24.37 | 22.70 | 23.68 | 22.91 | -2.91% | 18,403 |
| Nov 8, 2024 | 25.10 | 25.10 | 23.75 | 24.39 | 23.60 | -3.33% | 15,601 |
| Nov 7, 2024 | 24.20 | 25.60 | 23.18 | 25.23 | 24.41 | 7.70% | 24,310 |
| Nov 6, 2024 | 24.86 | 24.86 | 22.70 | 23.43 | 22.67 | 2.19% | 24,313 |
| Nov 5, 2024 | 23.25 | 23.50 | 22.70 | 22.93 | 22.18 | 0.34% | 5,729 |
| Nov 4, 2024 | 23.40 | 23.40 | 22.00 | 22.85 | 22.11 | -3.70% | 17,811 |
| Nov 1, 2024 | 24.90 | 25.20 | 23.49 | 23.73 | 22.96 | -2.28% | 6,433 |
| Oct 31, 2024 | 24.66 | 25.23 | 23.58 | 24.28 | 23.49 | -3.37% | 8,799 |
| Oct 30, 2024 | 25.92 | 25.92 | 25.05 | 25.13 | 24.31 | -3.06% | 6,971 |
| Oct 29, 2024 | 26.64 | 26.64 | 25.50 | 25.92 | 25.08 | -2.70% | 20,411 |
| Oct 28, 2024 | 25.39 | 27.00 | 24.60 | 26.64 | 25.77 | 2.59% | 21,830 |
| Oct 25, 2024 | 26.22 | 27.05 | 25.86 | 25.97 | 25.12 | -1.79% | 10,888 |
| Oct 24, 2024 | 26.52 | 26.94 | 25.85 | 26.44 | 25.58 | 0.79% | 19,421 |
| Oct 23, 2024 | 27.61 | 27.61 | 25.40 | 26.23 | 25.38 | -8.41% | 31,100 |
| Oct 22, 2024 | 28.93 | 28.93 | 27.00 | 28.64 | 27.71 | -1.82% | 26,637 |
| Oct 21, 2024 | 30.89 | 30.89 | 28.64 | 29.17 | 28.22 | -1.45% | 36,417 |
| Oct 18, 2024 | 28.47 | 29.99 | 27.76 | 29.60 | 28.64 | 4.04% | 33,197 |
| Oct 17, 2024 | 28.94 | 29.33 | 27.95 | 28.45 | 27.53 | 2.82% | 61,093 |
| Oct 16, 2024 | 25.29 | 27.94 | 25.29 | 27.67 | 26.77 | 14.38% | 29,521 |
| Oct 15, 2024 | 24.30 | 24.51 | 23.56 | 24.19 | 23.41 | 0.27% | 15,000 |
| Oct 14, 2024 | 23.89 | 24.22 | 23.66 | 24.13 | 23.34 | 0.64% | 8,512 |
| Oct 11, 2024 | 23.30 | 23.97 | 23.13 | 23.97 | 23.19 | 2.89% | 25,688 |
| Oct 10, 2024 | 22.65 | 23.30 | 22.56 | 23.30 | 22.54 | 0.69% | 18,668 |
| Oct 9, 2024 | 23.53 | 23.55 | 22.81 | 23.14 | 22.39 | -3.41% | 14,810 |
| Oct 8, 2024 | 23.56 | 24.07 | 23.00 | 23.96 | 23.18 | 0.78% | 26,070 |
| Oct 7, 2024 | 24.78 | 24.78 | 23.17 | 23.77 | 23.00 | -3.07% | 11,937 |
| Oct 4, 2024 | 23.68 | 24.63 | 23.64 | 24.52 | 23.73 | 3.56% | 11,410 |
| Oct 3, 2024 | 24.50 | 24.53 | 23.21 | 23.68 | 22.91 | -0.75% | 22,838 |
| Oct 2, 2024 | 23.24 | 24.02 | 22.94 | 23.86 | 23.09 | 3.02% | 13,382 |
| Oct 1, 2024 | 22.21 | 23.60 | 22.21 | 23.16 | 22.41 | 5.03% | 15,819 |
| Sep 30, 2024 | 22.50 | 22.80 | 21.60 | 22.05 | 21.33 | -3.53% | 58,072 |
| Sep 27, 2024 | 23.14 | 23.50 | 22.43 | 22.86 | 22.12 | -0.30% | 39,402 |
| Sep 26, 2024 | 23.48 | 23.72 | 22.64 | 22.93 | 22.18 | 1.68% | 22,569 |
| Sep 25, 2024 | 22.01 | 22.92 | 21.99 | 22.55 | 21.82 | -0.54% | 36,286 |
| Sep 24, 2024 | 22.61 | 22.87 | 21.99 | 22.67 | 21.93 | 6.23% | 49,875 |
| Sep 23, 2024 | 20.60 | 21.66 | 20.21 | 21.34 | 20.58 | 7.13% | 112,883 |
| Sep 20, 2024 | 20.03 | 20.06 | 19.50 | 19.92 | 19.21 | 8.97% | 23,657 |
| Sep 19, 2024 | 18.30 | 18.51 | 18.10 | 18.28 | 17.63 | 6.94% | 7,922 |
| Sep 18, 2024 | 17.50 | 18.76 | 17.10 | 17.10 | 16.49 | -1.57% | 10,713 |
| Sep 17, 2024 | 17.69 | 17.69 | 17.35 | 17.37 | 16.75 | -2.16% | 7,407 |
| Sep 16, 2024 | 17.71 | 17.75 | 17.38 | 17.75 | 17.12 | 1.15% | 3,205 |
| Sep 13, 2024 | 17.51 | 17.57 | 17.33 | 17.55 | 16.92 | -3.99% | 4,574 |
| Sep 12, 2024 | 18.50 | 18.63 | 18.00 | 18.28 | 17.63 | 3.06% | 27,025 |
| Sep 11, 2024 | 15.89 | 17.84 | 15.89 | 17.74 | 17.10 | 10.72% | 12,117 |
| Sep 10, 2024 | 15.63 | 16.02 | 15.44 | 16.02 | 15.45 | 5.39% | 16,537 |
| Sep 9, 2024 | 15.19 | 15.44 | 15.08 | 15.20 | 14.66 | 2.90% | 20,217 |
| Sep 6, 2024 | 15.85 | 15.85 | 14.50 | 14.77 | 14.24 | -7.45% | 9,959 |
| Sep 5, 2024 | 17.24 | 17.24 | 15.96 | 15.96 | 15.39 | -3.86% | 939 |