Themes Uranium & Nuclear ETF (URAN)

BATS: URAN · Real-Time Price · USD

39.24

-0.05 (-0.14%)

At close: Aug 13, 2026, 4:00 PM EDT

39.29

+0.05 (0.13%)

After-hours: Aug 13, 2026, 8:00 PM EDT

URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	39.00	39.15	38.75	39.03	39.03	-0.67%	1,085
Aug 12, 2026	40.67	40.67	39.11	39.30	39.29	-0.75%	4,550
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
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