Skip to main content
Defiance Daily Target 2x Long Uranium ETF (URAX)
NYSEARCA: URAX · Real-Time Price · USD
14.11
+0.60 (4.41%)
Jan 3, 2025, 3:57 PM EST - Market closed

URAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202512.5813.5712.5813.5113.5110.56%16,684
Dec 31, 202412.3212.5112.1012.2212.22-3.25%6,613
Dec 30, 202413.3013.3012.5612.6312.20-4.12%12,452
Dec 27, 202413.1013.1712.7313.1712.73-0.43%6,024
Dec 26, 202413.2113.3312.8913.2312.780.76%6,233
Dec 24, 202412.8413.2212.7913.1312.69-2.23%7,342
Dec 23, 202413.1013.4313.0413.4312.983.55%10,138
Dec 20, 202412.7613.3812.5612.9712.53-1.97%4,325
Dec 19, 202413.3213.3312.9713.2312.781.53%10,982
Dec 18, 202414.0614.3012.9313.0312.59-5.78%19,480
Dec 17, 202413.6313.8713.3813.8313.36-1.85%19,309
Dec 16, 202414.1214.2313.7814.0913.61-3.23%8,483
Dec 13, 202415.4215.4214.5414.5614.07-4.15%7,548
Dec 12, 202415.9915.9915.0015.1914.68-5.48%10,500
Dec 11, 202415.5716.0715.3516.0715.533.88%3,825
Dec 10, 202415.6815.7415.4115.4714.95-0.32%14,471
Dec 9, 202417.3917.3915.4815.5215.00-9.73%14,306
Dec 6, 202416.9517.2516.9217.1916.61-1.19%2,540
Dec 5, 202416.9517.5316.7517.4016.812.12%9,984
Dec 4, 202417.5317.7316.8617.0416.46-1.33%16,570
Dec 3, 202417.2017.3716.5017.2716.680.62%13,208
Dec 2, 202418.0818.0816.9917.1616.58-3.23%45,562
Nov 29, 202417.7018.3017.7017.7317.133.18%1,757
Nov 27, 202417.4117.4617.1517.1916.600.09%8,103
Nov 26, 202417.1817.6017.1717.1716.59-2.34%17,893
Nov 25, 202419.0619.0617.2317.5816.99-5.72%30,441
Nov 22, 202418.9719.0018.1018.6518.02-0.29%13,660
Nov 21, 202417.4118.7217.2118.7018.077.24%34,796
Nov 20, 202417.5117.7717.1117.4416.85-3.39%10,635
Nov 19, 202417.8518.1317.0218.0517.443.13%20,094
Nov 18, 202416.8018.0016.8017.5016.9110.90%56,012
Nov 15, 202415.3417.0715.0115.7815.25-0.22%24,797
Nov 14, 202416.0016.0415.5415.8215.280.99%13,648
Nov 13, 202416.8616.8615.4115.6615.13-3.58%20,547
Nov 12, 202415.9216.4215.0016.2415.691.33%17,468
Nov 11, 202416.7616.7615.3816.0315.49-3.62%25,250
Nov 8, 202417.1417.1416.2216.6316.07-3.26%23,388
Nov 7, 202416.1217.3816.1217.1916.618.63%32,312
Nov 6, 202415.9615.9615.2815.8315.292.24%20,487
Nov 5, 202415.6015.8115.4015.4814.960.51%10,148
Nov 4, 202415.2515.5314.7115.4014.88-3.91%16,140
Nov 1, 202416.7517.0216.0016.0315.49-1.76%6,302
Oct 31, 202416.5516.8015.7916.3115.76-3.85%23,401
Oct 30, 202417.4017.4016.9516.9716.40-3.75%9,885
Oct 29, 202418.1018.1017.2717.6317.03-1.52%10,325
Oct 28, 202416.8317.9416.8317.9017.303.80%19,733
Oct 25, 202417.4017.6117.1017.2516.66-1.10%6,610
Oct 24, 202417.6918.2117.0117.4416.850.16%24,655
Oct 23, 202418.2318.4216.7817.4116.82-5.43%44,089
Oct 22, 202418.9818.9817.7818.4117.79-4.25%60,800
Oct 21, 202420.1920.1919.0719.2318.58-2.00%58,468
Oct 18, 202418.7919.8218.3019.6218.964.58%31,658
Oct 17, 202419.0319.4118.6118.7618.132.82%29,064
Oct 16, 202416.7918.4216.4518.2517.6314.86%27,923
Oct 15, 202415.9316.1315.5215.8915.35-0.72%5,847
Oct 14, 202415.8916.0015.4916.0015.461.56%5,241
Oct 11, 202415.0915.8115.0215.7615.223.72%5,882
Oct 10, 202414.7915.3414.7915.1914.68-0.59%8,059
Oct 9, 202415.7615.7615.0115.2814.76-3.54%21,343
Oct 8, 202415.3315.8915.2815.8415.311.24%6,993
Oct 7, 202416.1116.1115.3615.6515.12-2.82%11,583
Oct 4, 202415.3516.2815.3516.1015.564.11%22,738
Oct 3, 202416.0016.0015.2015.4614.94-1.85%4,683
Oct 2, 202415.2615.8515.2615.7615.224.17%18,640
Oct 1, 202414.8315.4314.7515.1314.614.35%19,445
Sep 30, 202414.7815.0914.2714.4914.00-3.26%11,789
Sep 27, 202415.3415.3414.8114.9814.48-0.11%11,851
Sep 26, 202415.1915.5114.9215.0014.491.80%21,587
Sep 25, 202414.5714.9314.5714.7414.240.10%13,338
Sep 24, 202414.7014.7414.3214.7214.225.98%18,131
Sep 23, 202413.3714.1713.3713.8913.425.79%38,922
Sep 20, 202413.1713.3112.9013.1312.698.26%12,980
Sep 19, 202412.2012.2311.8512.1311.727.52%10,717
Sep 18, 202411.4011.6811.2611.2810.90-1.34%2,784
Sep 17, 202411.6911.7811.3311.4311.05-2.11%8,007
Sep 16, 202411.5211.6811.3111.6811.291.54%4,037
Sep 13, 202411.9812.0611.3611.5011.11-2.87%14,527
Sep 12, 202411.7412.0111.6811.8411.443.25%17,487
Sep 11, 202410.5211.5410.5211.4711.0810.21%15,421
Sep 10, 202410.0810.4110.0210.4110.064.58%8,061
Sep 9, 202410.0010.009.959.959.623.12%1,597
Sep 6, 202410.2510.259.399.659.32-7.58%61,666
Sep 5, 202410.6010.6510.4410.4410.09-4.28%1,939
Sep 4, 202410.4910.9710.4910.9110.542.98%37,364
Sep 3, 202411.8511.8510.5010.5910.24-12.90%82,331
Aug 30, 202411.9212.1611.8812.1611.751.77%7,517
Aug 29, 202412.3312.3311.9411.9511.55-2.13%7,575
Aug 28, 202412.9312.9311.9912.2111.80-6.68%32,790
Aug 27, 202412.6213.0912.5713.0812.640.11%12,497
Aug 26, 202413.4613.8113.0213.0712.63-0.60%22,299
Aug 23, 202412.3913.4812.3913.1512.7114.04%49,176
Aug 22, 202411.9011.9011.5011.5311.14-5.06%12,990
Aug 21, 202412.2912.2912.1212.1511.730.88%6,889
Aug 20, 202412.1612.1611.8912.0411.631.59%6,689
Aug 19, 202411.9112.2811.7911.8511.450.72%8,393
Aug 16, 202412.0312.0311.5511.7711.37-1.68%10,996
Aug 15, 202411.9612.2511.9211.9711.562.77%28,234
Aug 14, 202411.7211.9211.6311.6411.250.74%13,052
Aug 13, 202411.3411.6011.3011.5611.172.00%11,209
Aug 12, 202411.4011.4711.2211.3310.950.37%5,833