Themes Uranium & Nuclear ETF (URAN)
BATS: URAN · Real-Time Price · USD
32.46
-0.17 (-0.53%)
At close: Oct 16, 2026, 4:00 PM EDT
32.46
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
URAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 32.40 | 32.75 | 32.29 | 32.46 | 32.46 | -0.53% | 2,445 |
| Oct 15, 2026 | 31.83 | 32.63 | 31.70 | 32.63 | 32.63 | 0.47% | 6,401 |
| Oct 14, 2026 | 33.50 | 33.50 | 32.08 | 32.48 | 32.48 | -3.60% | 5,206 |
| Oct 13, 2026 | 33.75 | 33.91 | 33.49 | 33.69 | 33.69 | -1.19% | 3,880 |
| Oct 12, 2026 | 34.30 | 35.00 | 34.10 | 34.10 | 34.10 | -1.96% | 4,410 |
| Oct 9, 2026 | 34.52 | 34.88 | 34.52 | 34.78 | 34.78 | 0.67% | 981 |
| Oct 8, 2026 | 34.86 | 35.18 | 34.34 | 34.55 | 34.55 | -3.47% | 3,666 |
| Oct 7, 2026 | 36.17 | 36.17 | 35.61 | 35.79 | 35.79 | -2.12% | 2,665 |
| Oct 6, 2026 | 35.90 | 36.85 | 35.74 | 36.56 | 36.56 | 5.36% | 6,766 |
| Oct 5, 2026 | 34.22 | 34.88 | 34.04 | 34.71 | 34.71 | 0.83% | 7,076 |
| Oct 2, 2026 | 34.31 | 34.95 | 34.31 | 34.42 | 34.42 | 0.39% | 2,179 |
| Oct 1, 2026 | 34.45 | 34.47 | 34.11 | 34.29 | 34.29 | -1.62% | 4,825 |
| Sep 30, 2026 | 35.21 | 35.21 | 34.80 | 34.85 | 34.85 | -0.94% | 6,413 |
| Sep 29, 2026 | 35.15 | 35.25 | 35.02 | 35.18 | 35.18 | -0.09% | 2,107 |
| Sep 28, 2026 | 35.14 | 35.45 | 35.14 | 35.21 | 35.21 | -2.05% | 5,397 |
| Sep 25, 2026 | 36.46 | 36.46 | 35.95 | 35.95 | 35.95 | 0.05% | 1,735 |
| Sep 24, 2026 | 35.95 | 36.28 | 35.78 | 35.93 | 35.93 | -2.17% | 3,339 |
| Sep 23, 2026 | 37.60 | 37.60 | 36.73 | 36.73 | 36.73 | -2.45% | 1,727 |
| Sep 22, 2026 | 37.25 | 37.71 | 37.24 | 37.65 | 37.65 | 1.54% | 3,907 |
| Sep 21, 2026 | 36.20 | 37.21 | 36.20 | 37.08 | 37.08 | 2.72% | 3,122 |
| Sep 18, 2026 | 36.76 | 36.76 | 35.93 | 36.10 | 36.10 | -1.81% | 2,625 |
| Sep 17, 2026 | 37.06 | 37.09 | 36.75 | 36.76 | 36.76 | 2.58% | 2,260 |
| Sep 16, 2026 | 36.22 | 36.26 | 35.84 | 35.84 | 35.84 | -0.65% | 3,307 |
| Sep 15, 2026 | 36.15 | 36.32 | 35.84 | 36.07 | 36.07 | -1.31% | 3,379 |
| Sep 14, 2026 | 36.58 | 36.86 | 36.51 | 36.55 | 36.55 | -3.00% | 3,062 |
| Sep 11, 2026 | 38.54 | 38.54 | 37.59 | 37.68 | 37.68 | -3.64% | 5,093 |
| Sep 10, 2026 | 39.54 | 39.69 | 39.10 | 39.10 | 39.10 | -3.11% | 1,808 |
| Sep 9, 2026 | 40.69 | 40.69 | 40.28 | 40.36 | 40.36 | -1.13% | 1,626 |
| Sep 8, 2026 | 40.32 | 41.20 | 40.32 | 40.82 | 40.82 | 1.74% | 14,397 |
| Sep 4, 2026 | 40.20 | 40.20 | 39.97 | 40.12 | 40.12 | 1.03% | 2,269 |
| Sep 3, 2026 | 39.40 | 40.09 | 39.40 | 39.72 | 39.72 | 2.52% | 12,345 |
| 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 |