Direxion Daily Uranium Industry Bull 2X ETF (URAA)

URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	29.61	29.62	28.50	28.62	28.62	1.56%	76,719
Jun 5, 2026	33.33	33.33	27.67	28.18	28.18	-17.14%	309,384
Jun 4, 2026	34.00	34.45	33.27	34.01	34.01	-1.33%	57,970
Jun 3, 2026	37.62	37.62	33.80	34.47	34.47	-10.00%	123,193
Jun 2, 2026	34.25	38.49	33.76	38.30	38.30	10.50%	107,350
Jun 1, 2026	34.12	35.43	32.43	34.66	34.66	-1.03%	90,475
May 29, 2026	34.96	35.37	33.24	35.02	35.02	-0.28%	56,492
May 28, 2026	34.00	35.37	32.95	35.12	35.12	1.86%	82,589
May 27, 2026	34.51	34.88	33.35	34.48	34.48	-2.57%	69,860
May 26, 2026	34.73	35.61	34.37	35.39	35.39	7.47%	247,651
May 22, 2026	33.48	33.93	32.70	32.93	32.93	0.73%	81,164
May 21, 2026	31.94	33.22	31.35	32.69	32.69	2.77%	79,600
May 20, 2026	31.50	32.27	30.64	31.81	31.81	3.58%	111,660
May 19, 2026	31.73	31.73	29.88	30.71	30.71	-5.51%	86,693
May 18, 2026	34.23	34.23	31.66	32.50	32.50	-3.87%	106,697
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.