Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
32.82
-0.10 (-0.32%)
At close: Nov 20, 2024, 4:00 PM
31.50
-1.32 (-4.02%)
After-hours: Nov 20, 2024, 5:18 PM EST
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 33.22 | 33.22 | 32.25 | 32.82 | 32.82 | -0.32% | 3,624 |
| Nov 19, 2024 | 32.37 | 32.98 | 32.34 | 32.93 | 32.93 | 1.16% | 5,347 |
| Nov 18, 2024 | 31.16 | 32.71 | 31.16 | 32.55 | 32.55 | 6.11% | 6,945 |
| Nov 15, 2024 | 30.96 | 31.46 | 30.26 | 30.68 | 30.68 | -1.77% | 3,318 |
| Nov 14, 2024 | 31.52 | 31.67 | 31.13 | 31.23 | 31.23 | -0.16% | 7,929 |
| Nov 13, 2024 | 32.13 | 32.13 | 31.28 | 31.28 | 31.28 | -1.05% | 8,226 |
| Nov 12, 2024 | 31.56 | 31.85 | 30.76 | 31.61 | 31.61 | -1.62% | 11,192 |
| Nov 11, 2024 | 32.61 | 32.61 | 31.55 | 32.13 | 32.13 | -0.61% | 5,199 |
| Nov 8, 2024 | 32.41 | 32.75 | 31.93 | 32.33 | 32.33 | -1.11% | 8,538 |
| Nov 7, 2024 | 31.97 | 32.76 | 31.38 | 32.69 | 32.69 | 4.29% | 8,164 |
| Nov 6, 2024 | 31.23 | 31.35 | 30.80 | 31.35 | 31.35 | 2.40% | 7,488 |
| Nov 5, 2024 | 31.74 | 31.74 | 30.44 | 30.61 | 30.61 | 1.00% | 1,221 |
| Nov 4, 2024 | 31.41 | 31.41 | 30.15 | 30.31 | 30.31 | -5.86% | 8,146 |
| Nov 1, 2024 | 32.86 | 32.86 | 32.20 | 32.20 | 32.20 | -0.63% | 2,098 |
| Oct 31, 2024 | 32.26 | 32.59 | 31.92 | 32.40 | 32.40 | -1.12% | 3,898 |
| Oct 30, 2024 | 33.61 | 33.61 | 32.58 | 32.77 | 32.77 | -1.15% | 8,017 |
| Oct 29, 2024 | 32.94 | 33.15 | 32.55 | 33.15 | 33.15 | -0.37% | 5,619 |
| Oct 28, 2024 | 33.47 | 33.67 | 32.57 | 33.27 | 33.27 | 2.58% | 8,914 |
| Oct 25, 2024 | 32.67 | 33.12 | 32.43 | 32.43 | 32.43 | 0.02% | 3,621 |
| Oct 24, 2024 | 32.60 | 32.65 | 32.35 | 32.42 | 32.42 | -0.34% | 5,888 |
| Oct 23, 2024 | 34.28 | 34.28 | 32.19 | 32.53 | 32.53 | -2.81% | 7,422 |
| Oct 22, 2024 | 36.00 | 36.00 | 33.07 | 33.47 | 33.47 | -0.55% | 9,206 |
| Oct 21, 2024 | 35.18 | 35.50 | 33.38 | 33.66 | 33.66 | -0.36% | 15,785 |
| Oct 18, 2024 | 32.95 | 34.00 | 32.44 | 33.78 | 33.78 | 3.11% | 20,075 |
| Oct 17, 2024 | 32.96 | 33.55 | 32.63 | 32.76 | 32.76 | 0.40% | 29,772 |
| Oct 16, 2024 | 30.28 | 32.63 | 30.22 | 32.63 | 32.63 | 10.51% | 18,296 |
| Oct 15, 2024 | 29.63 | 29.63 | 29.33 | 29.53 | 29.53 | -0.38% | 2,448 |
| Oct 14, 2024 | 29.35 | 29.64 | 29.35 | 29.64 | 29.64 | 1.64% | 863 |
| Oct 11, 2024 | 28.51 | 29.20 | 28.51 | 29.16 | 29.16 | 1.81% | 1,767 |
| Oct 10, 2024 | 28.55 | 28.64 | 28.36 | 28.64 | 28.64 | 0.34% | 1,461 |
| Oct 9, 2024 | 28.93 | 28.93 | 28.48 | 28.55 | 28.55 | -2.51% | 2,856 |
| Oct 8, 2024 | 28.85 | 29.34 | 28.85 | 29.28 | 29.28 | -1.38% | 2,950 |
| Oct 7, 2024 | 30.07 | 30.13 | 29.35 | 29.69 | 29.69 | -1.26% | 7,187 |
| Oct 4, 2024 | 29.35 | 30.19 | 29.35 | 30.07 | 30.07 | 3.51% | 2,213 |
| Oct 3, 2024 | 29.15 | 29.40 | 29.05 | 29.05 | 29.05 | -0.66% | 15,556 |
| Oct 2, 2024 | 28.85 | 29.25 | 28.85 | 29.25 | 29.25 | 2.56% | 1,059 |
| Oct 1, 2024 | 28.18 | 28.51 | 28.18 | 28.51 | 28.51 | 2.32% | 420 |
| Sep 30, 2024 | 28.25 | 28.25 | 27.70 | 27.87 | 27.87 | -1.16% | 11,892 |
| Sep 27, 2024 | 28.13 | 28.20 | 28.13 | 28.20 | 28.20 | 0.52% | 280 |
| Sep 26, 2024 | 28.62 | 28.62 | 28.05 | 28.05 | 28.05 | 1.57% | 3,243 |
| Sep 25, 2024 | 27.41 | 27.62 | 27.41 | 27.62 | 27.62 | 0.28% | 238 |