Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
46.36
-0.07 (-0.15%)
At close: Jan 8, 2026, 4:00 PM EST
46.36
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 44.23 | 44.76 | 44.23 | 44.34 | 43.19 | 0.09% | 4,900 |
| Dec 8, 2025 | 45.62 | 45.62 | 44.30 | 44.30 | 43.15 | -1.55% | 13,185 |
| Dec 5, 2025 | 46.15 | 46.15 | 44.77 | 45.00 | 43.83 | -1.25% | 3,735 |
| Dec 4, 2025 | 43.86 | 45.79 | 43.86 | 45.57 | 44.39 | 3.88% | 5,540 |
| Dec 3, 2025 | 43.79 | 43.87 | 42.95 | 43.87 | 42.73 | 1.81% | 5,119 |
| Dec 2, 2025 | 43.35 | 43.35 | 42.60 | 43.09 | 41.98 | 1.30% | 4,288 |
| Dec 1, 2025 | 42.31 | 43.16 | 42.25 | 42.54 | 41.44 | -2.25% | 6,240 |
| Nov 28, 2025 | 43.89 | 43.89 | 43.38 | 43.52 | 42.39 | 1.52% | 1,482 |
| Nov 26, 2025 | 42.66 | 43.08 | 42.61 | 42.86 | 41.76 | 1.72% | 3,299 |
| Nov 25, 2025 | 41.77 | 42.14 | 41.77 | 42.14 | 41.05 | 1.01% | 3,722 |
| Nov 24, 2025 | 40.00 | 41.72 | 40.00 | 41.72 | 40.64 | 2.92% | 15,744 |
| Nov 21, 2025 | 40.92 | 40.92 | 39.67 | 40.54 | 39.49 | -1.75% | 11,056 |
| Nov 20, 2025 | 44.48 | 44.48 | 41.18 | 41.26 | 40.19 | -4.39% | 8,150 |
| Nov 19, 2025 | 43.20 | 43.54 | 42.89 | 43.15 | 42.03 | 2.04% | 5,312 |
| Nov 18, 2025 | 41.22 | 42.45 | 41.22 | 42.29 | 41.19 | -0.38% | 8,837 |
| Nov 17, 2025 | 42.50 | 43.14 | 42.02 | 42.45 | 41.35 | -1.27% | 6,759 |
| Nov 14, 2025 | 42.39 | 43.57 | 42.37 | 43.00 | 41.88 | -1.33% | 10,615 |
| Nov 13, 2025 | 45.53 | 45.53 | 42.75 | 43.58 | 42.45 | -4.29% | 7,144 |
| Nov 12, 2025 | 45.63 | 45.87 | 44.92 | 45.53 | 44.35 | - | 8,402 |
| Nov 11, 2025 | 46.00 | 46.00 | 45.31 | 45.53 | 44.35 | -2.17% | 6,058 |
| Nov 10, 2025 | 47.05 | 47.29 | 45.61 | 46.54 | 45.34 | 3.77% | 11,376 |
| Nov 7, 2025 | 43.00 | 44.85 | 41.50 | 44.85 | 43.69 | 0.04% | 16,567 |
| Nov 6, 2025 | 47.00 | 47.00 | 44.84 | 44.84 | 43.67 | -4.91% | 21,519 |
| Nov 5, 2025 | 46.96 | 47.53 | 46.78 | 47.15 | 45.93 | 0.43% | 6,673 |
| Nov 4, 2025 | 48.17 | 48.17 | 46.60 | 46.95 | 45.73 | -5.10% | 15,667 |
| Nov 3, 2025 | 50.83 | 50.83 | 48.91 | 49.47 | 48.19 | -3.45% | 14,687 |
| Oct 31, 2025 | 51.55 | 51.68 | 50.50 | 51.24 | 49.91 | -0.91% | 12,522 |
| Oct 30, 2025 | 51.79 | 52.01 | 50.92 | 51.71 | 50.37 | -0.27% | 10,393 |
| Oct 29, 2025 | 51.36 | 52.14 | 50.16 | 51.85 | 50.51 | 2.49% | 18,787 |
| Oct 28, 2025 | 50.00 | 51.25 | 49.06 | 50.59 | 49.28 | 5.24% | 22,991 |