Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
12.88
+0.64 (5.23%)
Mar 11, 2025, 4:00 PM EST - Market closed
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.02 | 13.04 | 11.98 | 12.88 | 12.88 | 5.24% | 12,996 |
| Mar 10, 2025 | 12.68 | 12.69 | 11.89 | 12.24 | 12.24 | -6.91% | 35,342 |
| Mar 7, 2025 | 13.30 | 13.30 | 12.75 | 13.15 | 13.15 | -2.77% | 15,168 |
| Mar 6, 2025 | 13.69 | 14.02 | 13.21 | 13.52 | 13.52 | -2.30% | 18,330 |
| Mar 5, 2025 | 13.54 | 13.85 | 13.23 | 13.84 | 13.84 | 4.90% | 16,955 |
| Mar 4, 2025 | 12.46 | 13.74 | 12.25 | 13.19 | 13.19 | 4.13% | 44,994 |
| Mar 3, 2025 | 14.74 | 14.74 | 12.10 | 12.67 | 12.67 | -10.27% | 68,499 |
| Feb 28, 2025 | 13.78 | 14.25 | 13.45 | 14.12 | 14.12 | -0.28% | 25,031 |
| Feb 27, 2025 | 15.75 | 15.88 | 14.03 | 14.16 | 14.16 | -7.63% | 74,215 |
| Feb 26, 2025 | 15.19 | 15.75 | 14.97 | 15.33 | 15.33 | 4.14% | 97,204 |
| Feb 25, 2025 | 15.08 | 15.12 | 14.24 | 14.72 | 14.72 | -3.92% | 221,073 |
| Feb 24, 2025 | 15.64 | 15.64 | 14.85 | 15.32 | 15.32 | -2.73% | 22,139 |
| Feb 21, 2025 | 17.02 | 17.02 | 15.41 | 15.75 | 15.75 | -7.84% | 41,973 |
| Feb 20, 2025 | 17.36 | 17.43 | 16.80 | 17.09 | 17.09 | -0.81% | 11,234 |
| Feb 19, 2025 | 17.71 | 17.71 | 16.88 | 17.23 | 17.23 | -6.21% | 23,590 |
| Feb 18, 2025 | 18.28 | 18.37 | 17.73 | 18.37 | 18.37 | 1.77% | 15,086 |
| Feb 14, 2025 | 19.33 | 19.33 | 17.80 | 18.05 | 18.05 | -6.81% | 24,555 |
| Feb 13, 2025 | 19.32 | 19.37 | 18.69 | 19.37 | 19.37 | 0.47% | 7,855 |
| Feb 12, 2025 | 18.48 | 19.69 | 18.46 | 19.28 | 19.28 | 1.70% | 3,560 |
| Feb 11, 2025 | 19.31 | 19.57 | 18.96 | 18.96 | 18.96 | -3.53% | 13,697 |
| Feb 10, 2025 | 19.92 | 20.22 | 19.55 | 19.65 | 19.65 | -0.26% | 8,168 |
| Feb 7, 2025 | 19.30 | 20.18 | 19.26 | 19.70 | 19.70 | 5.19% | 20,009 |
| Feb 6, 2025 | 20.00 | 20.00 | 18.61 | 18.73 | 18.73 | -5.19% | 25,853 |
| Feb 5, 2025 | 19.70 | 20.03 | 19.50 | 19.76 | 19.76 | 0.07% | 6,404 |
| Feb 4, 2025 | 19.07 | 19.84 | 19.06 | 19.74 | 19.74 | 7.06% | 9,718 |
| Feb 3, 2025 | 18.11 | 19.05 | 17.82 | 18.44 | 18.44 | -3.56% | 28,811 |
| Jan 31, 2025 | 20.12 | 20.25 | 18.83 | 19.12 | 19.12 | -3.19% | 14,261 |
| Jan 30, 2025 | 19.69 | 20.20 | 19.56 | 19.75 | 19.75 | 2.97% | 16,582 |
| 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 |