Themes Uranium & Nuclear ETF (URAN)

BATS: URAN · Real-Time Price · USD

Compare

49.66

-3.57 (-6.71%)

At close: Jan 30, 2026, 4:00 PM EST

50.20

+0.54 (1.09%)

After-hours: Jan 30, 2026, 8:00 PM EST

URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.26	52.30	49.13	49.66	49.66	-6.71%	4,336
Jan 29, 2026	55.15	55.15	51.12	53.23	53.23	-2.71%	5,289
Jan 28, 2026	53.06	54.71	52.60	54.71	54.71	6.23%	3,623
Jan 27, 2026	50.38	51.68	49.32	51.50	51.50	3.04%	11,187
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
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