Defiance Daily Target 2x Long Uranium ETF (URAX)
NYSEARCA: URAX · Real-Time Price · USD
17.29
-0.15 (-0.86%)
Oct 25, 2024, 2:59 PM EDT - Market closed
URAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 17.69 | 18.21 | 17.01 | 17.44 | 17.44 | 0.16% | 24,655 |
| Oct 23, 2024 | 18.23 | 18.42 | 16.78 | 17.41 | 17.41 | -5.43% | 44,089 |
| Oct 22, 2024 | 18.98 | 18.98 | 17.78 | 18.41 | 18.41 | -4.25% | 60,800 |
| Oct 21, 2024 | 20.19 | 20.19 | 19.07 | 19.23 | 19.23 | -2.00% | 58,468 |
| Oct 18, 2024 | 18.79 | 19.82 | 18.30 | 19.62 | 19.62 | 4.58% | 31,658 |
| Oct 17, 2024 | 19.03 | 19.41 | 18.61 | 18.76 | 18.76 | 2.82% | 29,064 |
| Oct 16, 2024 | 16.79 | 18.42 | 16.45 | 18.25 | 18.25 | 14.86% | 27,923 |
| Oct 15, 2024 | 15.93 | 16.13 | 15.52 | 15.89 | 15.89 | -0.72% | 5,847 |
| Oct 14, 2024 | 15.89 | 16.00 | 15.49 | 16.00 | 16.00 | 1.56% | 5,241 |
| Oct 11, 2024 | 15.09 | 15.81 | 15.02 | 15.76 | 15.76 | 3.72% | 5,882 |
| Oct 10, 2024 | 14.79 | 15.34 | 14.79 | 15.19 | 15.19 | -0.59% | 8,059 |
| Oct 9, 2024 | 15.76 | 15.76 | 15.01 | 15.28 | 15.28 | -3.54% | 21,343 |
| Oct 8, 2024 | 15.33 | 15.89 | 15.28 | 15.84 | 15.84 | 1.24% | 6,993 |
| Oct 7, 2024 | 16.11 | 16.11 | 15.36 | 15.65 | 15.65 | -2.82% | 11,583 |
| Oct 4, 2024 | 15.35 | 16.28 | 15.35 | 16.10 | 16.10 | 4.11% | 22,738 |
| Oct 3, 2024 | 16.00 | 16.00 | 15.20 | 15.46 | 15.46 | -1.85% | 4,683 |
| Oct 2, 2024 | 15.26 | 15.85 | 15.26 | 15.76 | 15.76 | 4.17% | 18,640 |
| Oct 1, 2024 | 14.83 | 15.43 | 14.75 | 15.13 | 15.13 | 4.35% | 19,445 |
| Sep 30, 2024 | 14.78 | 15.09 | 14.27 | 14.49 | 14.49 | -3.26% | 11,789 |
| Sep 27, 2024 | 15.34 | 15.34 | 14.81 | 14.98 | 14.98 | -0.11% | 11,851 |
| Sep 26, 2024 | 15.19 | 15.51 | 14.92 | 15.00 | 15.00 | 1.80% | 21,587 |
| Sep 25, 2024 | 14.57 | 14.93 | 14.57 | 14.74 | 14.74 | 0.10% | 13,338 |
| Sep 24, 2024 | 14.70 | 14.74 | 14.32 | 14.72 | 14.72 | 5.98% | 18,131 |
| Sep 23, 2024 | 13.37 | 14.17 | 13.37 | 13.89 | 13.89 | 5.79% | 38,922 |
| Sep 20, 2024 | 13.17 | 13.31 | 12.90 | 13.13 | 13.13 | 8.26% | 12,980 |
| Sep 19, 2024 | 12.20 | 12.23 | 11.85 | 12.13 | 12.13 | 7.52% | 10,717 |
| Sep 18, 2024 | 11.40 | 11.68 | 11.26 | 11.28 | 11.28 | -1.34% | 2,784 |
| Sep 17, 2024 | 11.69 | 11.78 | 11.33 | 11.43 | 11.43 | -2.11% | 8,007 |
| Sep 16, 2024 | 11.52 | 11.68 | 11.31 | 11.68 | 11.68 | 1.54% | 4,037 |
| Sep 13, 2024 | 11.98 | 12.06 | 11.36 | 11.50 | 11.50 | -2.87% | 14,527 |
| Sep 12, 2024 | 11.74 | 12.01 | 11.68 | 11.84 | 11.84 | 3.25% | 17,487 |
| Sep 11, 2024 | 10.52 | 11.54 | 10.52 | 11.47 | 11.47 | 10.21% | 15,421 |
| Sep 10, 2024 | 10.08 | 10.41 | 10.02 | 10.41 | 10.41 | 4.58% | 8,061 |
| Sep 9, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 3.12% | 1,597 |
| Sep 6, 2024 | 10.25 | 10.25 | 9.39 | 9.65 | 9.65 | -7.58% | 61,666 |
| Sep 5, 2024 | 10.60 | 10.65 | 10.44 | 10.44 | 10.44 | -4.28% | 1,939 |
| Sep 4, 2024 | 10.49 | 10.97 | 10.49 | 10.91 | 10.91 | 2.98% | 37,364 |
| Sep 3, 2024 | 11.85 | 11.85 | 10.50 | 10.59 | 10.59 | -12.90% | 82,331 |
| Aug 30, 2024 | 11.92 | 12.16 | 11.88 | 12.16 | 12.16 | 1.77% | 7,517 |
| Aug 29, 2024 | 12.33 | 12.33 | 11.94 | 11.95 | 11.95 | -2.13% | 7,575 |
| Aug 28, 2024 | 12.93 | 12.93 | 11.99 | 12.21 | 12.21 | -6.68% | 32,790 |
| Aug 27, 2024 | 12.62 | 13.09 | 12.57 | 13.08 | 13.08 | 0.11% | 12,497 |
| Aug 26, 2024 | 13.46 | 13.81 | 13.02 | 13.07 | 13.07 | -0.60% | 22,299 |
| Aug 23, 2024 | 12.39 | 13.48 | 12.39 | 13.15 | 13.15 | 14.04% | 49,176 |
| Aug 22, 2024 | 11.90 | 11.90 | 11.50 | 11.53 | 11.53 | -5.06% | 12,990 |
| Aug 21, 2024 | 12.29 | 12.29 | 12.12 | 12.15 | 12.15 | 0.88% | 6,889 |
| Aug 20, 2024 | 12.16 | 12.16 | 11.89 | 12.04 | 12.04 | 1.59% | 6,689 |
| Aug 19, 2024 | 11.91 | 12.28 | 11.79 | 11.85 | 11.85 | 0.72% | 8,393 |
| Aug 16, 2024 | 12.03 | 12.03 | 11.55 | 11.77 | 11.77 | -1.68% | 10,996 |
| Aug 15, 2024 | 11.96 | 12.25 | 11.92 | 11.97 | 11.97 | 2.77% | 28,234 |
| Aug 14, 2024 | 11.72 | 11.92 | 11.63 | 11.64 | 11.64 | 0.74% | 13,052 |
| Aug 13, 2024 | 11.34 | 11.60 | 11.30 | 11.56 | 11.56 | 2.00% | 11,209 |
| Aug 12, 2024 | 11.40 | 11.47 | 11.22 | 11.33 | 11.33 | 0.37% | 5,833 |
| Aug 9, 2024 | 11.41 | 11.41 | 11.14 | 11.29 | 11.29 | 0.25% | 6,401 |
| Aug 8, 2024 | 11.06 | 11.29 | 11.06 | 11.26 | 11.26 | 4.37% | 28,282 |
| Aug 7, 2024 | 11.34 | 11.59 | 10.79 | 10.79 | 10.79 | 0.22% | 18,951 |
| Aug 6, 2024 | 10.36 | 11.02 | 10.36 | 10.77 | 10.77 | 1.57% | 12,939 |
| Aug 5, 2024 | 9.66 | 10.62 | 9.65 | 10.60 | 10.60 | -5.26% | 35,690 |
| Aug 2, 2024 | 12.08 | 12.08 | 11.00 | 11.19 | 11.19 | -12.10% | 16,945 |
| Aug 1, 2024 | 14.12 | 14.14 | 12.49 | 12.73 | 12.73 | -14.84% | 59,918 |
| Jul 31, 2024 | 14.68 | 15.27 | 14.22 | 14.95 | 14.95 | 6.60% | 11,410 |
| Jul 30, 2024 | 13.82 | 14.02 | 13.51 | 14.02 | 14.02 | 1.41% | 3,178 |
| Jul 29, 2024 | 14.03 | 14.10 | 13.56 | 13.83 | 13.83 | -2.94% | 20,569 |
| Jul 26, 2024 | 14.08 | 14.35 | 14.07 | 14.25 | 14.25 | 4.10% | 17,746 |
| Jul 25, 2024 | 13.49 | 14.02 | 13.10 | 13.69 | 13.69 | -3.80% | 47,897 |
| Jul 24, 2024 | 14.75 | 15.68 | 14.23 | 14.23 | 14.23 | -5.54% | 11,689 |
| Jul 23, 2024 | 15.28 | 15.29 | 14.73 | 15.06 | 15.06 | -1.42% | 29,096 |
| Jul 22, 2024 | 15.27 | 15.49 | 14.87 | 15.28 | 15.28 | 1.76% | 30,007 |
| Jul 19, 2024 | 15.00 | 15.25 | 15.00 | 15.01 | 15.01 | -1.58% | 1,660 |
| Jul 18, 2024 | 16.04 | 16.04 | 15.18 | 15.25 | 15.25 | -4.98% | 8,088 |
| Jul 17, 2024 | 16.83 | 16.83 | 15.94 | 16.05 | 16.05 | -8.82% | 6,937 |
| Jul 16, 2024 | 17.95 | 17.95 | 17.41 | 17.61 | 17.61 | -2.28% | 15,495 |
| Jul 15, 2024 | 18.32 | 18.40 | 17.90 | 18.02 | 18.02 | -2.66% | 9,885 |
| Jul 12, 2024 | 18.33 | 18.52 | 18.28 | 18.51 | 18.51 | -0.41% | 2,250 |
| Jul 11, 2024 | 18.65 | 18.74 | 18.48 | 18.59 | 18.59 | 1.69% | 5,262 |
| Jul 10, 2024 | 17.20 | 18.41 | 17.20 | 18.28 | 18.28 | 8.41% | 23,222 |
| Jul 9, 2024 | 16.56 | 16.91 | 16.56 | 16.86 | 16.86 | 1.92% | 1,883 |
| Jul 8, 2024 | 16.84 | 16.84 | 16.40 | 16.54 | 16.54 | -1.29% | 1,530 |
| Jul 5, 2024 | 17.00 | 17.00 | 16.36 | 16.76 | 16.76 | -1.26% | 7,284 |
| Jul 3, 2024 | 16.89 | 17.10 | 16.83 | 16.97 | 16.97 | 6.43% | 2,615 |
| Jul 2, 2024 | 16.08 | 16.10 | 15.74 | 15.95 | 15.95 | 0.24% | 19,942 |
| Jul 1, 2024 | 16.18 | 16.28 | 15.91 | 15.91 | 15.91 | -0.46% | 41,662 |
| Jun 28, 2024 | 16.97 | 17.02 | 15.92 | 15.98 | 15.98 | -4.50% | 11,605 |
| Jun 27, 2024 | 16.21 | 16.74 | 16.21 | 16.74 | 16.74 | 3.19% | 5,356 |
| Jun 26, 2024 | 16.24 | 16.28 | 16.08 | 16.22 | 16.22 | 1.46% | 3,547 |
| Jun 25, 2024 | 16.29 | 16.29 | 15.60 | 15.99 | 15.99 | -2.27% | 22,561 |
| Jun 24, 2024 | 16.85 | 16.85 | 16.35 | 16.36 | 16.36 | -2.95% | 7,226 |
| Jun 21, 2024 | 17.00 | 17.09 | 16.50 | 16.85 | 16.85 | -3.54% | 11,147 |
| Jun 20, 2024 | 17.63 | 17.66 | 17.18 | 17.47 | 17.47 | 0.40% | 10,891 |
| Jun 18, 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 4.95% | 4,054 |
| Jun 17, 2024 | 16.70 | 16.95 | 16.40 | 16.58 | 16.58 | -1.33% | 13,944 |
| Jun 14, 2024 | 16.78 | 17.00 | 16.76 | 16.80 | 16.80 | -3.02% | 2,858 |
| Jun 13, 2024 | 17.26 | 17.71 | 17.17 | 17.33 | 17.33 | 0.62% | 22,803 |
| Jun 12, 2024 | 16.89 | 17.32 | 16.84 | 17.22 | 17.22 | 6.53% | 6,824 |
| Jun 11, 2024 | 16.91 | 16.91 | 16.17 | 16.17 | 16.17 | -9.39% | 6,935 |
| Jun 10, 2024 | 17.60 | 18.13 | 17.60 | 17.84 | 17.84 | 2.31% | 5,985 |
| Jun 7, 2024 | 18.58 | 18.58 | 17.44 | 17.44 | 17.44 | -7.52% | 9,056 |
| Jun 6, 2024 | 18.42 | 19.13 | 18.40 | 18.86 | 18.86 | 3.80% | 3,516 |
| Jun 5, 2024 | 18.70 | 18.91 | 18.00 | 18.17 | 18.17 | -0.65% | 4,161 |
| Jun 4, 2024 | 18.85 | 18.85 | 17.87 | 18.28 | 18.28 | -5.84% | 13,788 |