Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
26.55
-0.74 (-2.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.36% | 63 |
| Apr 24, 2025 | 27.09 | 27.41 | 27.09 | 27.29 | 27.29 | 2.77% | 674 |
| Apr 23, 2025 | 26.56 | 26.80 | 26.55 | 26.55 | 26.55 | 3.00% | 1,485 |
| Apr 22, 2025 | 25.13 | 25.78 | 25.13 | 25.78 | 25.78 | 2.01% | 183 |
| Apr 21, 2025 | 25.56 | 25.60 | 25.16 | 25.27 | 25.27 | -3.32% | 1,349 |
| Apr 17, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.38% | 79 |
| Apr 16, 2025 | 26.93 | 26.93 | 25.71 | 25.78 | 25.78 | -0.82% | 1,170 |
| Apr 15, 2025 | 26.23 | 26.23 | 26.00 | 26.00 | 26.00 | -0.24% | 1,220 |
| Apr 14, 2025 | 26.02 | 26.06 | 26.02 | 26.06 | 26.06 | 0.76% | 747 |
| Apr 11, 2025 | 25.36 | 25.86 | 25.16 | 25.86 | 25.86 | 3.13% | 2,070 |
| Apr 10, 2025 | 25.02 | 25.29 | 24.71 | 25.08 | 25.08 | -1.14% | 1,825 |
| Apr 9, 2025 | 23.66 | 25.38 | 23.66 | 25.37 | 25.37 | 8.02% | 2,870 |
| Apr 8, 2025 | 24.45 | 24.58 | 23.25 | 23.48 | 23.48 | -0.55% | 3,084 |
| Apr 7, 2025 | 22.76 | 24.00 | 22.76 | 23.61 | 23.61 | -1.65% | 3,901 |
| Apr 4, 2025 | 24.62 | 24.62 | 24.00 | 24.01 | 24.01 | -6.61% | 2,713 |
| Apr 3, 2025 | 25.94 | 26.01 | 25.71 | 25.71 | 25.71 | -2.93% | 2,615 |
| Apr 2, 2025 | 26.27 | 26.49 | 26.22 | 26.49 | 26.49 | 0.28% | 1,189 |
| Apr 1, 2025 | 26.57 | 26.57 | 26.41 | 26.41 | 26.41 | 1.15% | 327 |
| Mar 31, 2025 | 25.98 | 26.11 | 25.89 | 26.11 | 26.11 | -0.42% | 1,941 |
| Mar 28, 2025 | 26.49 | 26.49 | 26.22 | 26.22 | 26.22 | -1.88% | 1,180 |
| Mar 27, 2025 | 26.91 | 27.16 | 26.71 | 26.73 | 26.73 | -2.40% | 3,386 |
| Mar 26, 2025 | 27.74 | 27.74 | 27.38 | 27.38 | 27.38 | -1.84% | 892 |
| Mar 25, 2025 | 28.04 | 28.09 | 27.90 | 27.90 | 27.90 | -1.58% | 1,559 |
| Mar 24, 2025 | 28.29 | 28.40 | 28.29 | 28.34 | 28.34 | 1.46% | 520 |
| Mar 21, 2025 | 27.80 | 27.94 | 27.80 | 27.94 | 27.94 | -0.92% | 1,185 |
| Mar 20, 2025 | 28.14 | 28.20 | 28.06 | 28.20 | 28.20 | 0.81% | 860 |
| Mar 19, 2025 | 27.56 | 28.03 | 27.56 | 27.97 | 27.97 | 2.15% | 1,205 |
| Mar 18, 2025 | 27.50 | 27.50 | 27.38 | 27.38 | 27.38 | -1.44% | 839 |
| Mar 17, 2025 | 27.07 | 27.89 | 27.07 | 27.78 | 27.78 | 2.11% | 3,788 |
| Mar 14, 2025 | 27.00 | 27.21 | 26.90 | 27.21 | 27.21 | 2.49% | 3,150 |
| Mar 13, 2025 | 26.47 | 26.81 | 26.43 | 26.55 | 26.55 | -0.67% | 2,239 |
| Mar 12, 2025 | 26.96 | 26.96 | 26.49 | 26.73 | 26.73 | 0.33% | 2,528 |
| Mar 11, 2025 | 26.16 | 26.68 | 26.16 | 26.64 | 26.64 | 2.10% | 2,938 |
| Mar 10, 2025 | 26.47 | 26.47 | 25.90 | 26.09 | 26.09 | -2.57% | 1,551 |
| Mar 7, 2025 | 26.54 | 26.78 | 26.54 | 26.78 | 26.78 | -0.45% | 2,143 |
| Mar 6, 2025 | 26.79 | 27.37 | 26.79 | 26.90 | 26.90 | -2.54% | 2,862 |
| Mar 5, 2025 | 27.59 | 27.65 | 27.19 | 27.60 | 27.60 | 0.20% | 3,874 |
| Mar 4, 2025 | 26.98 | 27.89 | 26.97 | 27.55 | 27.55 | 0.81% | 5,252 |
| Mar 3, 2025 | 28.71 | 28.71 | 27.33 | 27.33 | 27.33 | -3.26% | 2,145 |
| Feb 28, 2025 | 27.99 | 28.30 | 27.81 | 28.25 | 28.25 | 0.62% | 4,242 |
| Feb 27, 2025 | 29.12 | 29.12 | 28.07 | 28.07 | 28.07 | -3.45% | 2,658 |
| Feb 26, 2025 | 28.97 | 29.51 | 28.97 | 29.08 | 29.08 | 1.33% | 4,463 |
| Feb 25, 2025 | 29.08 | 29.08 | 28.33 | 28.69 | 28.69 | -1.53% | 4,454 |
| Feb 24, 2025 | 29.74 | 29.74 | 29.01 | 29.14 | 29.14 | -2.37% | 7,721 |
| Feb 21, 2025 | 30.44 | 31.47 | 29.67 | 29.85 | 29.85 | -3.17% | 7,427 |
| Feb 20, 2025 | 30.66 | 31.06 | 30.66 | 30.82 | 30.82 | -0.65% | 5,132 |
| Feb 19, 2025 | 31.47 | 31.84 | 30.90 | 31.03 | 31.03 | -1.82% | 4,919 |
| Feb 18, 2025 | 31.60 | 31.76 | 31.38 | 31.60 | 31.60 | -0.09% | 9,908 |
| Feb 14, 2025 | 32.09 | 32.09 | 31.56 | 31.63 | 31.63 | -1.99% | 11,161 |
| Feb 13, 2025 | 32.39 | 32.43 | 31.83 | 32.27 | 32.27 | -0.94% | 3,573 |