URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.88	12.88	12.25	12.70	12.70	-2.98%	59,615
Nov 12, 2026	13.36	13.67	12.90	13.09	13.09	-7.36%	49,646
Nov 11, 2026	14.64	14.64	13.93	14.13	14.13	2.54%	73,668
Nov 10, 2026	14.47	14.47	13.42	13.78	13.78	-7.58%	75,006
Nov 9, 2026	13.85	15.05	13.82	14.91	14.91	12.61%	173,736
Nov 6, 2026	12.64	13.27	12.33	13.24	13.24	8.70%	136,583
Nov 5, 2026	13.22	13.36	11.65	12.18	12.18	-8.90%	129,390
Nov 4, 2026	13.86	13.99	12.76	13.37	13.37	-2.55%	114,572
Nov 3, 2026	13.93	14.13	13.53	13.72	13.72	0.88%	37,543
Nov 2, 2026	14.59	15.19	13.60	13.60	13.60	-4.56%	81,317
Oct 30, 2026	14.29	14.41	13.70	14.25	14.25	-10.32%	108,759
Oct 29, 2026	15.91	16.33	15.62	15.89	15.89	-3.70%	56,507
Oct 28, 2026	16.31	16.50	15.77	16.50	16.50	3.64%	37,588
Oct 27, 2026	15.15	15.98	15.00	15.92	15.92	9.04%	90,344
Oct 26, 2026	14.39	14.74	14.00	14.60	14.60	2.10%	24,417
Oct 23, 2026	14.10	14.41	13.70	14.30	14.30	0.21%	35,862
Oct 22, 2026	14.95	14.95	14.20	14.27	14.27	-8.29%	51,746
Oct 21, 2026	15.63	15.82	15.37	15.56	15.56	1.63%	47,908
Oct 20, 2026	15.00	15.69	14.81	15.31	15.31	-0.39%	52,192
Oct 19, 2026	15.98	15.98	15.25	15.37	15.37	-2.04%	32,304
Oct 16, 2026	16.22	16.42	15.23	15.69	15.69	-3.09%	50,922
Oct 15, 2026	14.88	16.24	14.62	16.19	16.19	4.52%	116,740
Oct 14, 2026	16.37	16.50	15.33	15.49	15.49	-10.20%	156,832
Oct 13, 2026	17.39	17.42	16.93	17.25	17.25	-1.32%	58,127
Oct 12, 2026	18.27	18.27	17.48	17.48	17.48	-6.27%	64,765
Oct 9, 2026	18.54	18.78	18.21	18.65	18.65	1.69%	67,226
Oct 8, 2026	19.18	19.25	17.80	18.34	18.34	-6.67%	110,576
Oct 7, 2026	20.66	20.66	19.45	19.65	19.65	-8.77%	75,563
Oct 6, 2026	20.41	22.10	20.41	21.54	21.54	10.69%	184,418
Oct 5, 2026	19.40	19.92	19.06	19.46	19.46	0.99%	29,574
Oct 2, 2026	19.55	19.75	19.15	19.27	19.27	0.73%	32,202
Oct 1, 2026	19.40	19.40	18.60	19.13	19.13	-1.39%	53,249
Sep 30, 2026	20.00	20.49	19.36	19.40	19.40	-0.97%	45,584
Sep 29, 2026	20.10	20.10	19.40	19.59	19.59	-0.46%	24,241
Sep 28, 2026	20.10	20.12	19.49	19.68	19.68	-3.77%	50,176
Sep 25, 2026	20.25	20.82	20.17	20.45	20.45	-0.58%	72,533
Sep 24, 2026	21.34	21.45	20.30	20.57	20.57	-5.03%	54,133
Sep 23, 2026	22.71	22.71	21.55	21.66	21.66	-7.12%	143,777
Sep 22, 2026	22.82	23.44	22.41	23.32	23.32	3.03%	85,025
Sep 21, 2026	22.61	23.03	22.19	22.67	22.63	5.84%	124,740
Sep 18, 2026	22.55	22.55	21.15	21.42	21.39	-4.93%	50,349
Sep 17, 2026	22.11	22.82	21.88	22.53	22.49	6.37%	37,434
Sep 16, 2026	22.19	22.19	20.55	21.18	21.15	-2.08%	28,154
Sep 15, 2026	22.00	22.21	21.30	21.63	21.60	-1.59%	67,965
Sep 14, 2026	22.22	22.42	21.49	21.98	21.95	-6.67%	58,521
Sep 11, 2026	25.30	25.50	23.41	23.55	23.51	-6.77%	40,187
Sep 10, 2026	26.36	26.44	25.23	25.26	25.22	-7.98%	29,425
Sep 9, 2026	27.84	28.50	27.32	27.45	27.41	-2.10%	43,461
Sep 8, 2026	27.39	29.03	27.39	28.04	28.00	5.14%	59,250
Sep 4, 2026	25.85	26.79	25.85	26.67	26.63	0.49%	28,358