Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
45.40
-1.46 (-3.12%)
At close: Sep 24, 2025, 4:00 PM EDT
45.39
-0.01 (-0.02%)
After-hours: Sep 24, 2025, 8:00 PM EDT
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 47.86 | 47.86 | 45.18 | 45.40 | 45.40 | -3.12% | 43,926 |
| Sep 23, 2025 | 47.73 | 47.73 | 46.10 | 46.86 | 46.86 | 1.34% | 26,065 |
| Sep 22, 2025 | 47.01 | 47.01 | 44.98 | 46.24 | 46.24 | 1.60% | 30,031 |
| Sep 19, 2025 | 43.10 | 45.75 | 43.10 | 45.51 | 45.51 | 5.97% | 16,119 |
| Sep 18, 2025 | 42.64 | 43.00 | 42.04 | 42.95 | 42.95 | 3.15% | 13,538 |
| Sep 17, 2025 | 41.90 | 41.90 | 41.25 | 41.63 | 41.63 | -0.16% | 8,776 |
| Sep 16, 2025 | 43.72 | 43.72 | 41.67 | 41.70 | 41.70 | -2.65% | 15,735 |
| Sep 15, 2025 | 41.75 | 43.03 | 40.43 | 42.84 | 42.84 | 6.29% | 32,701 |
| Sep 12, 2025 | 40.51 | 40.51 | 40.01 | 40.30 | 40.30 | -0.37% | 1,584 |
| Sep 11, 2025 | 41.00 | 41.00 | 40.23 | 40.45 | 40.45 | 0.69% | 3,920 |
| Sep 10, 2025 | 40.50 | 40.67 | 40.15 | 40.17 | 40.17 | 0.43% | 5,085 |
| Sep 9, 2025 | 40.00 | 40.20 | 39.56 | 40.00 | 40.00 | 1.05% | 4,629 |
| Sep 8, 2025 | 40.07 | 40.07 | 39.12 | 39.58 | 39.58 | 1.58% | 4,381 |
| Sep 5, 2025 | 38.80 | 39.12 | 37.94 | 38.97 | 38.97 | 0.12% | 3,967 |
| Sep 4, 2025 | 39.12 | 39.12 | 38.71 | 38.92 | 38.92 | -1.62% | 2,003 |
| Sep 3, 2025 | 39.78 | 39.78 | 39.36 | 39.56 | 39.56 | 0.53% | 13,093 |
| Sep 2, 2025 | 38.76 | 39.35 | 38.38 | 39.35 | 39.35 | -1.01% | 4,965 |
| Aug 29, 2025 | 40.01 | 40.01 | 39.29 | 39.75 | 39.75 | -0.10% | 8,414 |
| Aug 28, 2025 | 39.12 | 39.94 | 39.12 | 39.79 | 39.79 | 1.79% | 6,099 |
| Aug 27, 2025 | 38.71 | 39.30 | 38.71 | 39.09 | 39.09 | -0.85% | 3,983 |
| Aug 26, 2025 | 38.90 | 39.90 | 38.90 | 39.43 | 39.43 | 2.51% | 16,329 |
| Aug 25, 2025 | 39.05 | 39.05 | 38.33 | 38.46 | 38.46 | 0.76% | 9,949 |
| Aug 22, 2025 | 37.15 | 38.22 | 37.15 | 38.17 | 38.17 | 4.28% | 11,122 |
| Aug 21, 2025 | 36.82 | 36.82 | 36.41 | 36.61 | 36.61 | 0.48% | 1,741 |
| Aug 20, 2025 | 36.81 | 36.81 | 35.97 | 36.43 | 36.43 | -0.24% | 4,395 |
| Aug 19, 2025 | 38.47 | 38.47 | 36.49 | 36.52 | 36.52 | -4.27% | 9,867 |
| Aug 18, 2025 | 37.94 | 38.15 | 37.77 | 38.15 | 38.15 | 0.68% | 3,647 |
| Aug 15, 2025 | 38.63 | 38.63 | 37.81 | 37.89 | 37.89 | -0.99% | 5,790 |
| Aug 14, 2025 | 38.50 | 38.57 | 38.06 | 38.27 | 38.27 | -0.66% | 8,194 |
| Aug 13, 2025 | 39.45 | 39.45 | 38.36 | 38.52 | 38.52 | -1.68% | 5,558 |
| Aug 12, 2025 | 38.12 | 39.47 | 38.12 | 39.18 | 39.18 | 1.85% | 8,489 |
| Aug 11, 2025 | 40.39 | 40.39 | 38.47 | 38.47 | 38.47 | -1.74% | 5,684 |
| Aug 8, 2025 | 39.55 | 39.63 | 39.06 | 39.15 | 39.15 | -0.15% | 8,357 |
| Aug 7, 2025 | 39.87 | 39.87 | 39.00 | 39.21 | 39.21 | -1.67% | 3,812 |
| Aug 6, 2025 | 39.52 | 40.22 | 39.52 | 39.87 | 39.87 | 1.25% | 8,679 |
| Aug 5, 2025 | 39.31 | 39.51 | 38.97 | 39.38 | 39.38 | 1.93% | 5,071 |
| Aug 4, 2025 | 38.74 | 38.74 | 38.03 | 38.63 | 38.63 | 3.20% | 4,653 |
| Aug 1, 2025 | 37.57 | 37.57 | 36.37 | 37.44 | 37.44 | -1.70% | 17,342 |
| Jul 31, 2025 | 39.58 | 39.58 | 38.08 | 38.08 | 38.08 | -1.24% | 8,115 |
| Jul 30, 2025 | 38.80 | 39.15 | 38.56 | 38.56 | 38.56 | -0.76% | 7,095 |
| Jul 29, 2025 | 39.60 | 39.61 | 38.60 | 38.86 | 38.86 | -2.11% | 7,024 |
| Jul 28, 2025 | 40.34 | 40.34 | 39.07 | 39.69 | 39.69 | -2.36% | 6,928 |
| Jul 25, 2025 | 40.44 | 40.80 | 39.91 | 40.65 | 40.65 | -0.12% | 11,224 |
| Jul 24, 2025 | 39.74 | 40.91 | 39.74 | 40.70 | 40.70 | 3.13% | 10,970 |
| Jul 23, 2025 | 39.97 | 39.97 | 39.10 | 39.47 | 39.47 | 0.80% | 4,996 |
| Jul 22, 2025 | 38.41 | 39.19 | 38.41 | 39.15 | 39.15 | -0.07% | 5,647 |
| Jul 21, 2025 | 41.39 | 41.39 | 38.79 | 39.18 | 39.18 | -1.09% | 17,886 |
| Jul 18, 2025 | 39.96 | 39.96 | 39.14 | 39.61 | 39.61 | 1.28% | 10,728 |
| Jul 17, 2025 | 40.00 | 41.74 | 38.22 | 39.11 | 39.11 | 0.97% | 12,161 |
| Jul 16, 2025 | 38.10 | 38.73 | 37.76 | 38.73 | 38.73 | 1.85% | 10,983 |