Themes Uranium & Nuclear ETF (URAN)

BATS: URAN · Real-Time Price · USD

38.70

+0.12 (0.30%)

At close: Jun 29, 2026, 4:00 PM EDT

38.03

-0.67 (-1.74%)

After-hours: Jun 29, 2026, 4:12 PM EDT

URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	39.00	39.54	38.18	38.82	-	0.61%	6,910
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
Jun 24, 2026	39.67	39.84	38.97	38.97	38.97	-2.83%	6,629
Jun 23, 2026	39.94	40.82	39.94	40.10	40.10	-1.32%	4,439
Jun 22, 2026	41.24	41.24	40.51	40.64	40.64	-2.23%	5,475
Jun 18, 2026	41.02	41.67	41.02	41.57	41.57	2.14%	5,857
Jun 17, 2026	41.69	41.69	40.62	40.69	40.69	-0.53%	4,041
Jun 16, 2026	41.78	41.78	40.81	40.91	40.91	-0.77%	4,515
Jun 15, 2026	40.80	41.54	40.34	41.23	41.23	4.28%	6,501
Jun 12, 2026	39.63	39.75	39.04	39.54	39.54	1.66%	9,514
Jun 11, 2026	38.00	39.05	37.76	38.90	38.90	3.07%	10,661
Jun 10, 2026	38.49	38.89	37.74	37.74	37.74	-2.89%	13,301
Jun 9, 2026	39.59	40.26	38.12	38.86	38.86	-3.44%	14,196
Jun 8, 2026	41.00	41.00	40.21	40.25	40.25	0.66%	11,965
Jun 5, 2026	42.53	42.53	39.95	39.98	39.98	-7.43%	13,701
Jun 4, 2026	43.00	43.38	42.51	43.19	43.19	-1.13%	5,286
Jun 3, 2026	44.62	44.62	43.07	43.68	43.68	-3.96%	13,107
Jun 2, 2026	43.55	45.57	43.55	45.48	45.48	4.55%	8,540
Jun 1, 2026	43.31	43.96	42.83	43.50	43.50	-0.07%	9,682
May 29, 2026	42.90	43.83	42.90	43.53	43.53	0.43%	12,137
May 28, 2026	43.03	43.61	42.50	43.35	43.35	0.16%	8,091
May 27, 2026	44.15	44.15	43.00	43.28	43.28	-0.94%	9,217
May 26, 2026	43.91	43.91	43.33	43.69	43.69	3.12%	11,667
May 22, 2026	41.96	42.99	41.96	42.36	42.36	1.20%	6,694
May 21, 2026	41.06	42.25	41.06	41.86	41.86	0.95%	5,480
May 20, 2026	41.58	41.58	41.02	41.47	41.47	1.48%	5,143
May 19, 2026	41.94	41.94	40.42	40.87	40.87	-2.70%	7,874
May 18, 2026	42.49	42.49	41.80	42.00	42.00	-2.78%	10,378
May 15, 2026	45.14	45.14	43.10	43.20	43.20	-3.08%	7,996
May 14, 2026	45.26	45.26	43.83	44.58	44.58	-1.54%	9,351
May 13, 2026	45.97	46.25	45.13	45.27	45.27	-2.44%	34,330
May 12, 2026	46.48	46.48	45.30	46.40	46.40	-3.42%	14,478
May 11, 2026	47.00	48.37	46.97	48.05	48.05	4.40%	28,805
May 8, 2026	46.50	47.07	45.81	46.02	46.02	-2.44%	11,894
May 7, 2026	48.74	48.74	47.02	47.17	47.17	-1.83%	6,690
May 6, 2026	46.40	48.46	46.40	48.05	48.05	4.52%	8,469
May 5, 2026	47.24	47.24	45.97	45.97	45.97	-1.03%	6,470
May 4, 2026	46.18	47.16	46.18	46.45	46.45	0.08%	6,700
May 1, 2026	47.48	47.48	46.00	46.41	46.41	-1.56%	7,786
Apr 30, 2026	45.11	47.15	45.11	47.15	47.15	4.17%	4,684
Apr 29, 2026	46.84	46.84	45.02	45.26	45.26	-2.93%	7,177
Apr 28, 2026	47.62	47.62	46.16	46.63	46.63	-2.25%	3,536
Apr 27, 2026	47.81	47.85	47.04	47.70	47.70	1.06%	6,268
Apr 24, 2026	47.99	47.99	47.08	47.20	47.20	-1.47%	5,413
Apr 23, 2026	49.37	49.47	47.31	47.91	47.91	-0.67%	6,501
Apr 22, 2026	47.33	48.30	46.92	48.23	48.23	3.74%	5,582
Apr 21, 2026	48.49	48.49	46.21	46.49	46.49	-2.68%	9,012
Apr 20, 2026	47.75	48.01	47.12	47.77	47.77	0.05%	5,404
Apr 17, 2026	48.00	48.55	47.24	47.75	47.75	0.47%	7,235