Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
48.43
-0.25 (-0.51%)
At close: Feb 23, 2026, 4:00 PM EST
48.43
0.00 (0.00%)
After-hours: Feb 23, 2026, 6:30 PM EST
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 49.20 | 49.20 | 47.82 | 48.37 | 48.37 | -0.64% | 2,581 |
| Feb 20, 2026 | 49.24 | 49.60 | 48.49 | 48.68 | 48.68 | 0.72% | 6,195 |
| Feb 19, 2026 | 48.17 | 48.71 | 47.41 | 48.33 | 48.33 | 1.28% | 5,550 |
| Feb 18, 2026 | 46.67 | 48.38 | 46.23 | 47.72 | 47.72 | 1.89% | 7,742 |
| Feb 17, 2026 | 47.08 | 47.08 | 45.76 | 46.84 | 46.84 | -0.35% | 2,954 |
| Feb 13, 2026 | 46.25 | 47.37 | 45.51 | 47.00 | 47.00 | 0.47% | 9,984 |
| Feb 12, 2026 | 47.59 | 48.09 | 46.78 | 46.78 | 46.78 | -1.62% | 5,741 |
| Feb 11, 2026 | 47.93 | 47.93 | 46.66 | 47.55 | 47.55 | -1.24% | 6,687 |
| Feb 10, 2026 | 49.49 | 49.49 | 47.98 | 48.15 | 48.15 | -1.19% | 6,740 |
| Feb 9, 2026 | 46.48 | 48.73 | 46.34 | 48.73 | 48.73 | 4.68% | 11,682 |
| Feb 6, 2026 | 45.18 | 46.59 | 45.18 | 46.55 | 46.55 | 3.44% | 9,003 |
| Feb 5, 2026 | 46.88 | 46.88 | 44.91 | 45.00 | 45.00 | -4.72% | 12,862 |
| Feb 4, 2026 | 50.80 | 50.80 | 46.07 | 47.23 | 47.23 | -6.77% | 21,091 |
| Feb 3, 2026 | 49.14 | 50.82 | 49.14 | 50.66 | 50.66 | 4.63% | 6,836 |
| Feb 2, 2026 | 49.50 | 49.78 | 48.20 | 48.42 | 48.42 | -2.50% | 9,343 |
| Jan 30, 2026 | 51.26 | 52.43 | 48.94 | 49.66 | 49.66 | -6.71% | 32,119 |
| Jan 29, 2026 | 55.15 | 55.15 | 50.72 | 53.23 | 53.23 | -2.71% | 28,258 |
| Jan 28, 2026 | 53.06 | 54.87 | 52.43 | 54.71 | 54.71 | 6.23% | 29,706 |
| Jan 27, 2026 | 50.38 | 51.68 | 49.32 | 51.50 | 51.50 | 3.04% | 11,190 |
| Jan 26, 2026 | 51.92 | 52.50 | 49.46 | 49.98 | 49.98 | -2.04% | 28,729 |
| Jan 23, 2026 | 51.36 | 51.36 | 50.45 | 51.02 | 51.02 | 0.59% | 6,174 |
| Jan 22, 2026 | 51.18 | 51.21 | 50.16 | 50.72 | 50.72 | 0.84% | 14,113 |
| Jan 21, 2026 | 49.50 | 50.31 | 48.93 | 50.30 | 50.30 | 3.16% | 23,897 |
| Jan 20, 2026 | 49.06 | 49.89 | 48.03 | 48.76 | 48.76 | 0.24% | 27,436 |
| Jan 16, 2026 | 48.73 | 49.14 | 48.00 | 48.64 | 48.64 | 0.61% | 13,822 |
| Jan 15, 2026 | 47.80 | 48.56 | 47.71 | 48.35 | 48.35 | 0.83% | 6,709 |
| Jan 14, 2026 | 46.87 | 48.10 | 46.55 | 47.95 | 47.95 | 2.30% | 6,318 |
| Jan 13, 2026 | 47.93 | 47.93 | 46.75 | 46.87 | 46.87 | -1.55% | 6,057 |
| Jan 12, 2026 | 47.46 | 47.61 | 46.95 | 47.61 | 47.61 | 1.38% | 9,575 |
| Jan 9, 2026 | 47.78 | 47.91 | 46.39 | 46.96 | 46.96 | 1.29% | 11,785 |
| Jan 8, 2026 | 46.80 | 46.80 | 45.91 | 46.36 | 46.36 | -0.15% | 4,161 |
| Jan 7, 2026 | 46.00 | 46.54 | 45.83 | 46.43 | 46.43 | 0.20% | 6,693 |
| Jan 6, 2026 | 46.44 | 46.44 | 45.36 | 46.34 | 46.34 | 0.78% | 9,720 |
| Jan 5, 2026 | 45.60 | 46.17 | 45.00 | 45.98 | 45.98 | 3.70% | 13,440 |
| Jan 2, 2026 | 42.77 | 44.59 | 42.77 | 44.34 | 44.34 | 6.76% | 8,780 |
| Dec 31, 2025 | 42.07 | 42.07 | 41.32 | 41.53 | 41.53 | -0.09% | 4,575 |
| Dec 30, 2025 | 42.55 | 42.55 | 41.56 | 41.57 | 41.57 | -1.32% | 2,963 |
| Dec 29, 2025 | 42.22 | 42.71 | 42.01 | 42.12 | 42.12 | -0.45% | 8,365 |
| Dec 26, 2025 | 43.43 | 43.43 | 42.16 | 42.32 | 42.31 | -1.05% | 3,831 |
| Dec 24, 2025 | 43.31 | 43.31 | 42.63 | 42.77 | 42.76 | 0.30% | 1,721 |
| Dec 23, 2025 | 42.71 | 42.80 | 42.64 | 42.64 | 42.64 | -0.02% | 2,312 |
| Dec 22, 2025 | 43.33 | 43.34 | 42.57 | 42.64 | 42.64 | 0.58% | 14,951 |
| Dec 19, 2025 | 41.18 | 42.67 | 41.18 | 42.40 | 42.40 | 4.21% | 26,270 |
| Dec 18, 2025 | 40.59 | 40.85 | 40.36 | 40.69 | 40.69 | -1.09% | 19,300 |
| Dec 17, 2025 | 41.96 | 42.17 | 41.14 | 41.14 | 40.07 | -2.26% | 18,313 |
| Dec 16, 2025 | 42.53 | 42.58 | 41.51 | 42.09 | 41.00 | -1.20% | 20,153 |
| Dec 15, 2025 | 43.37 | 43.70 | 42.52 | 42.60 | 41.50 | -1.98% | 7,249 |
| Dec 12, 2025 | 44.91 | 45.27 | 43.15 | 43.46 | 42.34 | -4.20% | 31,356 |
| Dec 11, 2025 | 44.82 | 45.61 | 44.12 | 45.37 | 44.19 | 1.74% | 6,022 |
| Dec 10, 2025 | 45.08 | 45.08 | 43.52 | 44.59 | 43.44 | 0.56% | 18,931 |