Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
46.63
-1.07 (-2.25%)
At close: Apr 28, 2026, 4:00 PM EDT
46.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.62 | 47.62 | 46.56 | 46.63 | 46.63 | -2.25% | 329 |
| 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 |
| Apr 16, 2026 | 47.98 | 47.98 | 46.88 | 47.52 | 47.52 | 0.75% | 24,009 |
| Apr 15, 2026 | 46.42 | 47.78 | 46.30 | 47.17 | 47.17 | 2.92% | 8,048 |
| Apr 14, 2026 | 45.50 | 46.10 | 45.30 | 45.83 | 45.83 | 2.25% | 6,308 |
| Apr 13, 2026 | 43.45 | 44.82 | 43.45 | 44.82 | 44.82 | 0.85% | 5,854 |
| Apr 10, 2026 | 44.97 | 45.44 | 44.43 | 44.44 | 44.44 | 0.02% | 7,843 |
| Apr 9, 2026 | 44.82 | 44.82 | 44.17 | 44.43 | 44.43 | -0.53% | 4,377 |
| Apr 8, 2026 | 43.98 | 45.04 | 43.98 | 44.67 | 44.67 | 4.83% | 5,132 |
| Apr 7, 2026 | 43.45 | 43.45 | 42.18 | 42.61 | 42.61 | -2.08% | 3,602 |
| Apr 6, 2026 | 43.78 | 43.78 | 43.20 | 43.52 | 43.52 | -0.59% | 5,039 |
| Apr 2, 2026 | 42.85 | 43.94 | 42.67 | 43.78 | 43.78 | -1.16% | 4,510 |
| Apr 1, 2026 | 44.50 | 44.91 | 44.25 | 44.30 | 44.30 | 1.98% | 8,965 |
| Mar 31, 2026 | 42.37 | 43.44 | 42.11 | 43.44 | 43.44 | 4.31% | 5,441 |
| Mar 30, 2026 | 43.29 | 43.29 | 41.22 | 41.64 | 41.64 | -1.34% | 5,926 |
| Mar 27, 2026 | 42.68 | 42.74 | 42.05 | 42.21 | 42.21 | -1.33% | 4,196 |
| Mar 26, 2026 | 43.94 | 43.94 | 42.54 | 42.78 | 42.78 | -3.06% | 11,156 |
| Mar 25, 2026 | 44.75 | 44.85 | 44.13 | 44.13 | 44.13 | 3.35% | 2,351 |
| Mar 24, 2026 | 41.60 | 42.76 | 41.60 | 42.70 | 42.70 | -0.16% | 3,538 |
| Mar 23, 2026 | 42.59 | 43.08 | 42.21 | 42.77 | 42.77 | 2.64% | 3,852 |
| Mar 20, 2026 | 42.90 | 43.25 | 41.33 | 41.67 | 41.67 | -2.96% | 8,649 |
| Mar 19, 2026 | 43.68 | 43.68 | 42.30 | 42.94 | 42.94 | -3.70% | 16,473 |
| Mar 18, 2026 | 45.21 | 45.21 | 44.15 | 44.59 | 44.59 | -1.63% | 8,819 |
| Mar 17, 2026 | 45.14 | 45.61 | 44.64 | 45.33 | 45.33 | 1.93% | 7,010 |
| Mar 16, 2026 | 45.59 | 45.59 | 44.17 | 44.47 | 44.47 | -1.40% | 15,027 |
| Mar 13, 2026 | 47.04 | 47.04 | 45.10 | 45.10 | 45.10 | -3.11% | 6,224 |
| Mar 12, 2026 | 46.76 | 46.76 | 45.84 | 46.55 | 46.55 | -0.30% | 5,989 |
| Mar 11, 2026 | 47.48 | 47.48 | 46.46 | 46.69 | 46.69 | -1.10% | 3,459 |
| Mar 10, 2026 | 46.87 | 48.21 | 46.68 | 47.21 | 47.21 | 3.03% | 13,882 |
| Mar 9, 2026 | 44.90 | 46.43 | 43.81 | 45.82 | 45.82 | 1.42% | 9,559 |
| Mar 6, 2026 | 46.37 | 46.44 | 45.18 | 45.18 | 45.18 | -2.25% | 8,295 |
| Mar 5, 2026 | 47.76 | 47.98 | 45.92 | 46.22 | 46.22 | -5.09% | 18,750 |
| Mar 4, 2026 | 48.90 | 49.07 | 47.54 | 48.70 | 48.70 | 1.25% | 11,418 |
| Mar 3, 2026 | 49.38 | 49.38 | 46.61 | 48.10 | 48.10 | -6.11% | 25,982 |
| Mar 2, 2026 | 49.75 | 51.44 | 49.55 | 51.23 | 51.23 | 3.41% | 13,821 |
| Feb 27, 2026 | 49.92 | 49.92 | 48.75 | 49.54 | 49.54 | 0.02% | 7,029 |
| Feb 26, 2026 | 50.18 | 50.18 | 48.54 | 49.53 | 49.53 | -1.22% | 12,079 |
| Feb 25, 2026 | 50.79 | 50.79 | 49.88 | 50.14 | 50.14 | 1.37% | 18,411 |
| Feb 24, 2026 | 48.93 | 49.64 | 48.01 | 49.46 | 49.46 | 2.12% | 13,147 |
| Feb 23, 2026 | 49.20 | 49.20 | 47.94 | 48.43 | 48.43 | -0.51% | 18,573 |
| Feb 20, 2026 | 49.24 | 49.60 | 48.49 | 48.68 | 48.68 | 0.72% | 6,195 |
| Feb 19, 2026 | 48.17 | 48.71 | 47.41 | 48.33 | 48.33 | 1.28% | 5,550 |
| Feb 18, 2026 | 46.67 | 48.38 | 46.23 | 47.72 | 47.72 | 1.89% | 7,742 |
| Feb 17, 2026 | 47.08 | 47.08 | 45.76 | 46.84 | 46.84 | -0.35% | 2,954 |