URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	47.00	48.03	42.48	44.58	44.58	-3.02%	99,064
Apr 22, 2026	42.31	46.45	42.31	45.97	45.97	12.78%	73,374
Apr 21, 2026	45.11	45.11	40.75	40.76	40.76	-8.45%	49,752
Apr 20, 2026	43.05	44.79	42.33	44.52	44.52	0.66%	70,667
Apr 17, 2026	45.28	46.45	43.80	44.23	44.23	1.61%	110,122
Apr 16, 2026	44.58	44.72	43.08	43.53	43.53	0.53%	105,793
Apr 15, 2026	40.90	44.02	40.84	43.30	43.30	6.97%	105,679
Apr 14, 2026	40.50	41.01	39.82	40.48	40.48	3.11%	105,597
Apr 13, 2026	37.02	39.38	36.28	39.26	39.26	3.64%	83,688
Apr 10, 2026	38.50	39.42	37.63	37.88	37.88	-0.16%	49,065
Apr 9, 2026	37.51	38.89	36.70	37.94	37.94	-1.25%	54,994
Apr 8, 2026	38.73	39.65	37.36	38.42	38.42	11.69%	134,228
Apr 7, 2026	34.65	35.06	32.90	34.40	34.40	-2.82%	39,854
Apr 6, 2026	36.17	36.18	34.70	35.40	35.40	-0.23%	57,296
Apr 2, 2026	33.36	36.03	32.75	35.48	35.48	-2.42%	71,282
Apr 1, 2026	36.54	38.25	35.98	36.36	36.36	3.28%	93,825
Mar 31, 2026	32.43	35.23	32.28	35.21	35.21	12.84%	67,356
Mar 30, 2026	33.96	33.96	30.47	31.20	31.20	-5.65%	70,102
Mar 27, 2026	32.50	34.03	32.28	33.07	33.07	-0.21%	47,065
Mar 26, 2026	35.23	35.55	32.82	33.14	33.14	-8.91%	45,324
Mar 25, 2026	37.00	37.75	36.22	36.38	36.38	4.21%	31,268
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	34.51	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	36.69	-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	41.78	3.78%	170,296
Mar 9, 2026	35.71	40.75	35.55	40.75	40.26	7.63%	65,483
Mar 6, 2026	37.91	40.00	36.72	37.86	37.40	-4.30%	73,122
Mar 5, 2026	42.48	42.53	37.78	39.56	39.08	-9.70%	126,863
Mar 4, 2026	43.27	44.58	41.20	43.81	43.28	2.60%	83,192
Mar 3, 2026	44.50	44.50	39.05	42.70	42.19	-15.40%	172,174
Mar 2, 2026	45.13	50.47	45.13	50.47	49.86	7.73%	108,746
Feb 27, 2026	46.00	47.05	45.14	46.85	46.29	-0.87%	48,078
Feb 26, 2026	47.59	47.59	44.28	47.26	46.69	-2.01%	104,755
Feb 25, 2026	49.98	50.15	48.00	48.23	47.65	0.54%	110,207
Feb 24, 2026	45.32	48.14	43.35	47.97	47.39	5.85%	119,910
Feb 23, 2026	46.35	46.55	44.25	45.32	44.78	-3.57%	70,958
Feb 20, 2026	45.91	48.55	45.02	47.00	46.43	1.49%	127,228
Feb 19, 2026	44.05	46.71	42.93	46.31	45.75	2.96%	63,593
Feb 18, 2026	43.39	45.78	42.70	44.98	44.44	6.79%	70,470
Feb 17, 2026	41.52	42.73	39.38	42.12	41.61	-1.75%	91,588
Feb 13, 2026	42.91	44.10	40.26	42.87	42.35	-0.12%	81,074
Feb 12, 2026	46.09	46.12	41.79	42.92	42.40	-6.57%	113,939
Feb 11, 2026	47.54	47.73	43.00	45.94	45.39	1.01%	159,487