Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
39.72
+0.98 (2.52%)
At close: Sep 3, 2026, 4:00 PM EDT
39.72
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:10 PM EDT
URAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1.70% | 493 |
| Sep 2, 2026 | 39.04 | 39.04 | 38.23 | 38.74 | 38.74 | -0.33% | 3,170 |
| Sep 1, 2026 | 38.57 | 39.17 | 38.46 | 38.87 | 38.87 | -1.58% | 2,070 |
| Aug 31, 2026 | 39.76 | 39.76 | 39.27 | 39.50 | 39.50 | -0.39% | 3,943 |
| Aug 28, 2026 | 42.08 | 42.08 | 39.33 | 39.65 | 39.65 | -4.92% | 26,207 |
| Aug 27, 2026 | 41.21 | 41.71 | 41.20 | 41.71 | 41.71 | -0.10% | 3,590 |
| Aug 26, 2026 | 41.86 | 41.86 | 41.66 | 41.75 | 41.74 | 0.41% | 1,081 |
| Aug 25, 2026 | 41.00 | 41.82 | 40.82 | 41.58 | 41.58 | 3.42% | 15,700 |
| Aug 24, 2026 | 39.78 | 40.42 | 39.78 | 40.20 | 40.20 | 0.53% | 6,730 |
| Aug 21, 2026 | 39.08 | 40.01 | 39.08 | 39.99 | 39.99 | 3.78% | 3,275 |
| Aug 20, 2026 | 38.84 | 38.84 | 38.20 | 38.53 | 38.53 | -1.53% | 3,363 |
| Aug 19, 2026 | 38.24 | 39.13 | 38.24 | 39.13 | 39.13 | 1.60% | 2,904 |
| Aug 18, 2026 | 39.20 | 39.20 | 38.51 | 38.51 | 38.51 | -2.27% | 1,886 |
| Aug 17, 2026 | 40.11 | 40.11 | 39.25 | 39.41 | 39.41 | 0.65% | 12,261 |
| Aug 14, 2026 | 39.75 | 39.82 | 38.94 | 39.15 | 39.15 | -0.21% | 4,028 |
| Aug 13, 2026 | 39.00 | 39.38 | 38.75 | 39.24 | 39.24 | -0.15% | 7,126 |
| Aug 12, 2026 | 40.67 | 40.67 | 39.11 | 39.30 | 39.29 | -0.75% | 4,551 |
| Aug 11, 2026 | 39.16 | 39.70 | 39.16 | 39.59 | 39.59 | 1.62% | 2,875 |
| Aug 10, 2026 | 38.99 | 39.14 | 38.67 | 38.96 | 38.96 | 0.12% | 3,114 |
| Aug 7, 2026 | 37.77 | 38.95 | 37.77 | 38.91 | 38.91 | 2.88% | 4,568 |
| Aug 6, 2026 | 37.61 | 37.98 | 37.56 | 37.82 | 37.82 | -0.66% | 3,018 |
| Aug 5, 2026 | 38.14 | 38.26 | 37.88 | 38.07 | 38.07 | 0.58% | 2,322 |
| Aug 4, 2026 | 37.31 | 38.13 | 37.31 | 37.85 | 37.85 | 1.43% | 6,562 |
| Aug 3, 2026 | 37.27 | 37.43 | 37.14 | 37.32 | 37.31 | 2.57% | 2,720 |
| Jul 31, 2026 | 36.99 | 36.99 | 36.14 | 36.38 | 36.38 | -0.98% | 5,348 |
| Jul 30, 2026 | 36.38 | 36.74 | 36.00 | 36.74 | 36.74 | 3.65% | 3,462 |
| Jul 29, 2026 | 35.75 | 36.00 | 35.45 | 35.45 | 35.45 | -2.62% | 7,310 |
| Jul 28, 2026 | 37.20 | 37.20 | 35.89 | 36.40 | 36.40 | -1.66% | 2,764 |
| Jul 27, 2026 | 36.79 | 37.61 | 36.70 | 37.02 | 37.02 | -0.18% | 3,853 |
| Jul 24, 2026 | 37.35 | 37.38 | 36.96 | 37.08 | 37.08 | -2.61% | 3,553 |
| Jul 23, 2026 | 37.82 | 38.09 | 37.81 | 38.08 | 38.08 | 0.37% | 1,742 |
| Jul 22, 2026 | 36.96 | 38.24 | 36.96 | 37.94 | 37.94 | 2.33% | 4,108 |
| Jul 21, 2026 | 35.90 | 37.07 | 35.90 | 37.07 | 37.07 | 2.76% | 3,230 |
| Jul 20, 2026 | 36.34 | 36.34 | 35.92 | 36.07 | 36.07 | 0.23% | 2,865 |
| Jul 17, 2026 | 35.53 | 36.35 | 35.53 | 35.99 | 35.99 | -0.47% | 4,588 |
| Jul 16, 2026 | 36.97 | 36.97 | 36.05 | 36.16 | 36.16 | -3.51% | 2,837 |
| Jul 15, 2026 | 37.66 | 37.89 | 37.17 | 37.48 | 37.48 | 0.07% | 2,344 |
| Jul 14, 2026 | 37.46 | 37.90 | 37.21 | 37.45 | 37.45 | 0.20% | 9,397 |
| Jul 13, 2026 | 38.25 | 38.25 | 37.25 | 37.38 | 37.38 | -3.22% | 91,152 |
| Jul 10, 2026 | 38.23 | 38.62 | 38.22 | 38.62 | 38.62 | 1.79% | 5,152 |
| Jul 9, 2026 | 38.00 | 38.24 | 37.77 | 37.94 | 37.94 | 1.57% | 5,141 |
| Jul 8, 2026 | 37.14 | 37.42 | 36.97 | 37.36 | 37.35 | -0.32% | 9,177 |
| Jul 7, 2026 | 38.89 | 38.89 | 37.14 | 37.48 | 37.48 | -3.34% | 97,812 |
| Jul 6, 2026 | 38.57 | 39.28 | 38.57 | 38.77 | 38.77 | 1.47% | 5,206 |
| Jul 2, 2026 | 38.94 | 39.37 | 38.06 | 38.21 | 38.21 | 0.20% | 2,478 |
| Jul 1, 2026 | 38.78 | 38.93 | 38.14 | 38.14 | 38.13 | -0.16% | 5,344 |
| Jun 30, 2026 | 38.16 | 38.55 | 38.01 | 38.20 | 38.19 | -1.31% | 4,653 |
| Jun 29, 2026 | 39.00 | 39.54 | 38.18 | 38.70 | 38.70 | 0.30% | 7,831 |
| Jun 26, 2026 | 38.64 | 38.92 | 38.50 | 38.59 | 38.59 | -0.69% | 7,487 |
| Jun 25, 2026 | 39.07 | 39.78 | 38.81 | 38.86 | 38.86 | -0.30% | 3,755 |