Direxion Daily Uranium Industry Bull 2X ETF (URAA)
NYSEARCA: URAA · Real-Time Price · USD
19.27
+0.14 (0.73%)
Oct 2, 2026, 4:00 PM EDT - Market closed
URAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 26.11 | 26.68 | 25.93 | 26.54 | 26.50 | 6.54% | 46,074 |
| Sep 2, 2026 | 24.54 | 25.47 | 24.16 | 24.91 | 24.87 | 0.16% | 56,441 |
| Sep 1, 2026 | 25.71 | 25.71 | 24.10 | 24.87 | 24.83 | -5.08% | 87,255 |
| Aug 31, 2026 | 26.20 | 26.70 | 26.04 | 26.20 | 26.16 | 0.11% | 60,425 |
| Aug 28, 2026 | 29.42 | 29.42 | 26.02 | 26.17 | 26.13 | -12.03% | 132,143 |
| Aug 27, 2026 | 29.90 | 30.02 | 28.80 | 29.75 | 29.70 | 1.26% | 76,014 |
| Aug 26, 2026 | 29.87 | 31.50 | 29.02 | 29.38 | 29.33 | -0.71% | 101,282 |
| Aug 25, 2026 | 27.83 | 29.81 | 27.56 | 29.59 | 29.54 | 10.37% | 133,468 |
| Aug 24, 2026 | 27.32 | 27.52 | 26.36 | 26.81 | 26.77 | -1.36% | 99,745 |
| Aug 21, 2026 | 25.11 | 27.20 | 25.11 | 27.18 | 27.14 | 10.49% | 164,862 |
| Aug 20, 2026 | 25.49 | 25.49 | 23.94 | 24.60 | 24.56 | -5.20% | 71,832 |
| Aug 19, 2026 | 24.90 | 25.95 | 24.80 | 25.95 | 25.91 | 6.53% | 57,417 |
| Aug 18, 2026 | 25.44 | 25.95 | 24.06 | 24.36 | 24.32 | -7.59% | 45,186 |
| Aug 17, 2026 | 26.10 | 27.00 | 25.66 | 26.36 | 26.32 | 1.85% | 34,418 |
| Aug 14, 2026 | 26.07 | 26.95 | 25.69 | 25.88 | 25.84 | -1.07% | 55,715 |
| Aug 13, 2026 | 26.16 | 26.72 | 25.47 | 26.16 | 26.12 | -0.34% | 65,275 |
| Aug 12, 2026 | 27.19 | 27.19 | 26.05 | 26.25 | 26.21 | -0.42% | 57,094 |
| Aug 11, 2026 | 26.03 | 26.49 | 25.83 | 26.36 | 26.32 | 3.45% | 32,215 |
| Aug 10, 2026 | 26.18 | 26.18 | 25.28 | 25.48 | 25.44 | -1.32% | 53,969 |
| Aug 7, 2026 | 25.20 | 26.01 | 24.62 | 25.82 | 25.78 | 7.45% | 160,690 |
| Aug 6, 2026 | 24.02 | 24.80 | 23.15 | 24.03 | 23.99 | 0.42% | 61,451 |
| Aug 5, 2026 | 24.00 | 24.31 | 23.50 | 23.93 | 23.89 | 1.10% | 85,857 |
| Aug 4, 2026 | 22.93 | 24.00 | 22.90 | 23.67 | 23.63 | 6.57% | 82,477 |
| Aug 3, 2026 | 19.67 | 22.28 | 19.67 | 22.21 | 22.18 | 8.03% | 44,193 |
| Jul 31, 2026 | 21.86 | 21.86 | 19.83 | 20.56 | 20.53 | -2.37% | 29,286 |
| Jul 30, 2026 | 19.74 | 21.21 | 19.74 | 21.06 | 21.03 | 11.19% | 46,603 |
| Jul 29, 2026 | 20.37 | 20.37 | 18.89 | 18.94 | 18.91 | -7.61% | 65,681 |
| Jul 28, 2026 | 20.82 | 20.82 | 19.43 | 20.50 | 20.47 | -5.44% | 60,559 |
| Jul 27, 2026 | 22.09 | 22.48 | 21.14 | 21.68 | 21.65 | 2.80% | 54,612 |
| Jul 24, 2026 | 22.38 | 22.38 | 20.91 | 21.09 | 21.06 | -6.60% | 34,324 |