Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
34.58
+0.27 (0.79%)
At close: Jun 6, 2025, 4:00 PM
34.58
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.00 | 34.58 | 34.00 | 34.58 | 34.58 | 0.80% | 5,935 |
| Jun 5, 2025 | 35.22 | 35.22 | 34.17 | 34.31 | 34.31 | -1.40% | 8,223 |
| Jun 4, 2025 | 35.36 | 35.36 | 34.22 | 34.80 | 34.80 | -0.10% | 8,043 |
| Jun 3, 2025 | 35.79 | 35.79 | 34.15 | 34.83 | 34.83 | 3.34% | 21,552 |
| Jun 2, 2025 | 33.67 | 33.78 | 33.67 | 33.70 | 33.70 | -0.70% | 1,590 |
| May 30, 2025 | 33.94 | 33.96 | 33.55 | 33.94 | 33.94 | -0.36% | 3,849 |
| May 29, 2025 | 34.95 | 34.95 | 33.87 | 34.06 | 34.06 | -2.59% | 7,282 |
| May 28, 2025 | 35.34 | 35.83 | 34.97 | 34.97 | 34.97 | -0.21% | 9,154 |
| May 27, 2025 | 35.50 | 35.73 | 34.31 | 35.04 | 35.04 | 3.96% | 33,578 |
| May 23, 2025 | 32.01 | 34.26 | 32.01 | 33.71 | 33.71 | 10.51% | 16,363 |
| May 22, 2025 | 30.68 | 30.68 | 30.06 | 30.50 | 30.50 | -0.03% | 1,479 |
| May 21, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.29% | 227 |
| May 20, 2025 | 30.33 | 30.60 | 30.17 | 30.60 | 30.60 | 0.38% | 3,416 |
| May 19, 2025 | 30.39 | 30.49 | 30.39 | 30.49 | 30.49 | 0.18% | 783 |
| May 16, 2025 | 30.80 | 30.80 | 30.43 | 30.43 | 30.43 | -1.26% | 852 |
| May 15, 2025 | 30.48 | 30.93 | 30.48 | 30.82 | 30.82 | 0.19% | 480 |
| May 14, 2025 | 30.50 | 30.76 | 30.50 | 30.76 | 30.76 | 0.29% | 1,577 |
| May 13, 2025 | 30.51 | 30.71 | 30.42 | 30.67 | 30.67 | 1.62% | 2,373 |
| May 12, 2025 | 30.70 | 30.70 | 30.13 | 30.18 | 30.18 | 1.05% | 1,220 |
| May 9, 2025 | 29.72 | 29.89 | 29.72 | 29.87 | 29.87 | 0.44% | 1,666 |
| May 8, 2025 | 29.78 | 29.78 | 29.70 | 29.73 | 29.73 | 1.22% | 504 |
| May 7, 2025 | 29.47 | 29.54 | 29.33 | 29.38 | 29.38 | -0.15% | 1,896 |
| May 6, 2025 | 29.00 | 29.42 | 29.00 | 29.42 | 29.42 | 3.13% | 1,858 |
| May 5, 2025 | 29.00 | 29.00 | 28.47 | 28.53 | 28.53 | -1.07% | 1,462 |
| May 2, 2025 | 28.86 | 28.86 | 28.84 | 28.84 | 28.84 | 2.46% | 442 |
| May 1, 2025 | 28.12 | 28.27 | 28.00 | 28.15 | 28.15 | 1.61% | 1,552 |
| Apr 30, 2025 | 27.52 | 27.70 | 27.50 | 27.70 | 27.70 | -0.87% | 891 |
| Apr 29, 2025 | 28.00 | 28.00 | 27.81 | 27.94 | 27.94 | 1.11% | 651 |
| Apr 28, 2025 | 27.49 | 27.64 | 27.44 | 27.64 | 27.64 | 0.91% | 9,207 |
| 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 |