Defiance Daily Target 2x Long Uranium ETF (URAX)
NYSEARCA: URAX · Real-Time Price · USD
8.25
-0.15 (-1.83%)
Mar 31, 2025, 4:00 PM EDT - Market closed
URAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.15 | 8.29 | 7.99 | 8.17 | - | -2.77% | 7,326 |
| Mar 28, 2025 | 8.71 | 8.78 | 8.38 | 8.40 | 8.40 | -5.05% | 14,447 |
| Mar 27, 2025 | 9.15 | 9.17 | 8.74 | 8.85 | 8.85 | -5.33% | 36,839 |
| Mar 26, 2025 | 9.58 | 9.73 | 9.29 | 9.35 | 9.35 | -4.61% | 24,725 |
| Mar 25, 2025 | 10.17 | 10.17 | 9.57 | 9.80 | 9.80 | -3.87% | 13,221 |
| Mar 24, 2025 | 10.25 | 10.34 | 10.00 | 10.19 | 10.19 | 3.06% | 14,081 |
| Mar 21, 2025 | 9.97 | 9.97 | 9.70 | 9.89 | 9.89 | -3.22% | 13,513 |
| Mar 20, 2025 | 9.87 | 10.55 | 9.78 | 10.22 | 10.22 | 1.59% | 41,244 |
| Mar 19, 2025 | 9.60 | 10.12 | 9.60 | 10.06 | 10.06 | 5.67% | 20,731 |
| Mar 18, 2025 | 9.62 | 9.62 | 9.25 | 9.52 | 9.52 | -1.55% | 14,497 |
| Mar 17, 2025 | 9.29 | 9.75 | 9.25 | 9.67 | 9.67 | 6.38% | 34,735 |
| Mar 14, 2025 | 9.08 | 9.27 | 9.08 | 9.09 | 9.09 | 3.53% | 11,422 |
| Mar 13, 2025 | 8.93 | 9.07 | 8.68 | 8.78 | 8.78 | -3.20% | 23,647 |
| Mar 12, 2025 | 9.42 | 9.44 | 8.96 | 9.07 | 9.07 | 1.45% | 18,101 |
| Mar 11, 2025 | 8.48 | 9.11 | 8.43 | 8.94 | 8.94 | 5.42% | 7,872 |
| Mar 10, 2025 | 8.73 | 8.83 | 8.32 | 8.48 | 8.48 | -7.27% | 17,850 |
| Mar 7, 2025 | 9.08 | 9.31 | 8.80 | 9.15 | 9.15 | -2.71% | 32,106 |
| Mar 6, 2025 | 9.55 | 9.80 | 9.28 | 9.40 | 9.40 | -3.60% | 7,507 |
| Mar 5, 2025 | 9.38 | 9.75 | 9.35 | 9.75 | 9.75 | 4.85% | 12,506 |
| Mar 4, 2025 | 8.62 | 9.65 | 8.52 | 9.30 | 9.30 | 4.61% | 25,725 |
| Mar 3, 2025 | 10.30 | 10.30 | 8.72 | 8.89 | 8.89 | -10.47% | 25,664 |
| Feb 28, 2025 | 9.71 | 9.99 | 9.39 | 9.93 | 9.93 | 0.61% | 28,092 |
| Feb 27, 2025 | 10.85 | 11.07 | 9.86 | 9.87 | 9.87 | -7.26% | 11,404 |
| Feb 26, 2025 | 10.71 | 10.97 | 10.60 | 10.64 | 10.64 | 4.00% | 11,431 |
| Feb 25, 2025 | 10.37 | 10.46 | 9.89 | 10.23 | 10.23 | -4.18% | 17,191 |
| Feb 24, 2025 | 11.07 | 11.07 | 10.36 | 10.68 | 10.68 | -2.47% | 49,399 |
| Feb 21, 2025 | 12.04 | 12.04 | 10.90 | 10.95 | 10.95 | -9.05% | 54,965 |
| Feb 20, 2025 | 12.22 | 12.36 | 11.85 | 12.04 | 12.04 | -0.85% | 13,678 |
| Feb 19, 2025 | 12.50 | 12.50 | 11.96 | 12.14 | 12.14 | -6.88% | 29,422 |
| Feb 18, 2025 | 12.90 | 13.07 | 12.53 | 13.04 | 13.04 | 2.19% | 12,018 |
| Feb 14, 2025 | 13.21 | 13.29 | 12.70 | 12.76 | 12.76 | -6.50% | 29,149 |
| Feb 13, 2025 | 13.52 | 13.71 | 13.24 | 13.65 | 13.65 | 0.35% | 6,553 |
| Feb 12, 2025 | 13.00 | 14.10 | 13.00 | 13.60 | 13.60 | 1.76% | 17,572 |
| Feb 11, 2025 | 13.71 | 13.83 | 13.36 | 13.37 | 13.37 | -3.29% | 9,915 |
| Feb 10, 2025 | 14.15 | 14.33 | 13.78 | 13.82 | 13.82 | 0.66% | 24,155 |
| Feb 7, 2025 | 13.26 | 14.36 | 13.26 | 13.73 | 13.73 | 4.97% | 21,877 |
| Feb 6, 2025 | 13.32 | 13.43 | 12.93 | 13.08 | 13.08 | -5.49% | 14,727 |
| Feb 5, 2025 | 13.87 | 14.00 | 13.45 | 13.84 | 13.84 | 1.49% | 14,384 |
| Feb 4, 2025 | 13.19 | 13.78 | 13.19 | 13.64 | 13.64 | 6.29% | 23,343 |
| Feb 3, 2025 | 12.53 | 13.22 | 12.22 | 12.83 | 12.83 | -4.54% | 28,858 |
| Jan 31, 2025 | 13.94 | 14.08 | 13.04 | 13.44 | 13.44 | -2.11% | 30,026 |
| Jan 30, 2025 | 13.36 | 13.92 | 13.36 | 13.73 | 13.73 | 4.49% | 12,378 |
| Jan 29, 2025 | 12.60 | 13.25 | 12.60 | 13.14 | 13.14 | 4.20% | 34,336 |
| Jan 28, 2025 | 12.50 | 12.61 | 12.00 | 12.61 | 12.61 | 4.04% | 24,779 |
| Jan 27, 2025 | 13.68 | 13.68 | 12.00 | 12.12 | 12.12 | -22.51% | 50,261 |
| Jan 24, 2025 | 16.26 | 16.63 | 15.51 | 15.64 | 15.64 | -2.98% | 11,055 |
| Jan 23, 2025 | 15.34 | 16.22 | 15.26 | 16.12 | 16.12 | 4.34% | 30,773 |
| Jan 22, 2025 | 14.72 | 15.95 | 14.65 | 15.45 | 15.45 | 7.67% | 43,766 |
| Jan 21, 2025 | 13.51 | 14.35 | 13.51 | 14.35 | 14.35 | 8.47% | 20,506 |
| Jan 17, 2025 | 12.76 | 13.42 | 12.59 | 13.23 | 13.23 | 5.25% | 26,531 |