URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.70	35.70	33.70	33.81	33.81	-8.74%	114,360
May 14, 2026	38.20	38.20	35.80	37.05	37.05	-3.29%	107,185
May 13, 2026	40.00	40.00	37.29	38.31	38.31	-4.27%	117,547
May 12, 2026	41.93	42.00	37.67	40.02	40.02	-8.86%	182,331
May 11, 2026	41.65	45.20	41.43	43.91	43.91	7.15%	112,596
May 8, 2026	42.86	42.86	40.56	40.98	40.98	-4.36%	60,444
May 7, 2026	45.65	46.50	42.23	42.85	42.85	-5.76%	113,493
May 6, 2026	41.73	45.98	41.09	45.47	45.47	12.27%	114,832
May 5, 2026	42.77	43.50	40.04	40.50	40.50	-3.02%	46,818
May 4, 2026	41.73	43.28	40.88	41.76	41.76	-2.16%	46,754
May 1, 2026	43.37	43.37	41.29	42.68	42.68	-2.02%	40,630
Apr 30, 2026	40.03	43.94	39.95	43.56	43.56	11.92%	61,248
Apr 29, 2026	41.40	41.40	38.70	38.92	38.92	-4.98%	43,595
Apr 28, 2026	42.70	43.31	40.33	40.96	40.96	-8.45%	73,593
Apr 27, 2026	43.30	45.00	43.01	44.74	44.74	4.85%	139,256
Apr 24, 2026	46.43	46.43	42.59	42.67	42.67	-4.28%	61,944
Apr 23, 2026	47.00	48.03	42.48	44.58	44.58	-3.02%	100,525
Apr 22, 2026	42.31	46.45	42.31	45.97	45.97	12.78%	76,559
Apr 21, 2026	45.11	45.11	40.75	40.76	40.76	-8.45%	53,549
Apr 20, 2026	43.05	44.79	42.33	44.52	44.52	0.66%	71,345
Apr 17, 2026	45.28	46.45	43.80	44.23	44.23	1.61%	110,311
Apr 16, 2026	44.58	44.72	43.08	43.53	43.53	0.53%	106,059
Apr 15, 2026	40.90	44.02	40.84	43.30	43.30	6.97%	106,052
Apr 14, 2026	40.50	41.01	39.82	40.48	40.48	3.11%	106,534
Apr 13, 2026	37.02	39.38	36.28	39.26	39.26	3.64%	86,374
Apr 10, 2026	38.50	39.42	37.63	37.88	37.88	-0.16%	49,399
Apr 9, 2026	37.51	38.89	36.70	37.94	37.94	-1.25%	55,301
Apr 8, 2026	38.73	39.65	37.36	38.42	38.42	11.69%	134,714
Apr 7, 2026	34.65	35.06	32.90	34.40	34.40	-2.82%	45,908
Apr 6, 2026	36.17	36.18	34.70	35.40	35.40	-0.23%	57,840
Apr 2, 2026	33.36	36.03	32.75	35.48	35.48	-2.42%	71,726
Apr 1, 2026	36.54	38.25	35.98	36.36	36.36	3.28%	93,827
Mar 31, 2026	32.43	35.23	32.28	35.21	35.21	12.84%	68,357
Mar 30, 2026	33.96	33.96	30.47	31.20	31.20	-5.65%	71,100
Mar 27, 2026	32.50	34.03	32.28	33.07	33.07	-0.21%	47,247
Mar 26, 2026	35.23	35.55	32.82	33.14	33.14	-8.91%	45,407
Mar 25, 2026	37.00	37.75	36.22	36.38	36.38	4.21%	31,513
Mar 24, 2026	33.31	35.01	32.79	34.91	34.91	-0.06%	35,820
Mar 23, 2026	33.98	35.92	33.47	34.93	34.52	7.58%	72,129
Mar 20, 2026	36.33	36.33	31.92	32.47	32.08	-9.35%	69,588
Mar 19, 2026	34.97	36.19	33.33	35.82	35.39	-3.55%	121,113
Mar 18, 2026	38.61	38.78	37.06	37.14	36.70	-5.74%	64,192
Mar 17, 2026	39.22	40.32	38.24	39.40	38.93	2.52%	47,369
Mar 16, 2026	38.71	38.97	36.94	38.43	37.97	1.80%	51,407
Mar 13, 2026	41.37	42.00	37.75	37.75	37.30	-6.40%	90,820
Mar 12, 2026	40.75	41.26	38.70	40.33	39.85	-1.37%	54,684
Mar 11, 2026	42.37	42.75	40.18	40.89	40.40	-3.31%	58,895
Mar 10, 2026	41.05	44.32	40.89	42.29	41.79	3.78%	170,296
Mar 9, 2026	35.71	40.75	35.55	40.75	40.27	7.63%	65,483
Mar 6, 2026	37.91	40.00	36.72	37.86	37.41	-4.30%	73,122