URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.90	35.40	34.46	35.15	35.15	2.18%	35,540
Nov 26, 2025	33.93	34.68	33.46	34.40	34.40	3.30%	53,829
Nov 25, 2025	32.03	33.33	30.55	33.30	33.30	2.90%	83,570
Nov 24, 2025	29.80	32.50	29.80	32.36	32.36	7.87%	101,564
Nov 21, 2025	30.51	30.51	28.00	30.00	30.00	-2.69%	93,992
Nov 20, 2025	36.74	37.30	30.72	30.83	30.83	-12.39%	189,187
Nov 19, 2025	33.94	36.00	33.50	35.19	35.19	6.03%	68,037
Nov 18, 2025	31.80	33.82	31.53	33.19	33.19	0.27%	78,583
Nov 17, 2025	33.88	34.65	32.39	33.10	33.10	-4.45%	74,135
Nov 14, 2025	32.99	35.69	32.19	34.64	34.64	-2.15%	53,933
Nov 13, 2025	38.41	38.65	34.94	35.40	35.40	-9.21%	97,425
Nov 12, 2025	39.27	40.34	38.11	38.99	38.99	0.78%	78,097
Nov 11, 2025	40.01	40.01	37.74	38.69	38.69	-5.63%	101,368
Nov 10, 2025	42.31	42.31	39.64	41.00	41.00	5.13%	159,379
Nov 7, 2025	34.77	39.00	34.05	39.00	39.00	2.34%	120,086
Nov 6, 2025	41.87	41.87	37.53	38.11	38.11	-10.29%	130,228
Nov 5, 2025	42.74	43.65	41.72	42.48	42.48	0.47%	74,053
Nov 4, 2025	43.99	45.04	42.22	42.28	42.28	-10.14%	112,635
Nov 3, 2025	51.29	51.29	46.80	47.05	47.05	-8.96%	106,743
Oct 31, 2025	54.17	54.19	50.09	51.68	51.68	-3.64%	127,990
Oct 30, 2025	52.17	54.42	50.57	53.63	53.63	-0.43%	133,339
Oct 29, 2025	51.37	56.00	50.70	53.86	53.86	5.53%	275,928
Oct 28, 2025	47.97	52.64	47.50	51.04	51.04	15.06%	336,622
Oct 27, 2025	46.86	46.95	42.16	44.36	44.36	-3.02%	180,220
Oct 24, 2025	44.75	46.13	43.87	45.74	45.74	6.92%	146,989
Oct 23, 2025	42.52	43.56	41.50	42.78	42.78	2.12%	83,002
Oct 22, 2025	40.50	42.55	39.00	41.89	41.89	-2.56%	189,729
Oct 21, 2025	46.15	46.75	42.11	42.99	42.99	-11.56%	282,867
Oct 20, 2025	50.87	50.87	46.07	48.61	48.61	-0.59%	216,242
Oct 17, 2025	49.75	52.00	46.50	48.90	48.90	-8.72%	338,811
Oct 16, 2025	60.00	60.98	53.01	53.57	53.57	-7.94%	384,133
Oct 15, 2025	60.78	62.28	53.33	58.19	58.19	3.98%	518,414
Oct 14, 2025	53.45	58.77	49.03	55.96	55.96	4.64%	576,064
Oct 13, 2025	52.49	57.87	51.72	53.48	53.48	12.99%	670,487
Oct 10, 2025	47.69	53.35	47.12	47.33	47.33	0.34%	258,372
Oct 9, 2025	47.50	48.66	45.67	47.17	47.17	1.81%	91,024
Oct 8, 2025	47.60	48.05	45.26	46.33	46.33	-0.64%	63,984
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