Skip to main content
Defiance Daily Target 2x Long Uranium ETF (URAX)
NYSEARCA: URAX · Real-Time Price · USD
18.63
-0.07 (-0.37%)
At close: Nov 22, 2024, 3:55 PM
18.65
+0.02 (0.08%)
After-hours: Nov 22, 2024, 6:30 PM EST

URAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.9719.0018.1018.6518.65-0.29%13,660
Nov 21, 202417.4118.7217.2118.7018.707.24%34,796
Nov 20, 202417.5117.7717.1117.4417.44-3.39%10,635
Nov 19, 202417.8518.1317.0218.0518.053.13%20,094
Nov 18, 202416.8018.0016.8017.5017.5010.90%56,012
Nov 15, 202415.3417.0715.0115.7815.78-0.22%24,797
Nov 14, 202416.0016.0415.5415.8215.820.99%13,648
Nov 13, 202416.8616.8615.4115.6615.66-3.58%20,547
Nov 12, 202415.9216.4215.0016.2416.241.33%17,468
Nov 11, 202416.7616.7615.3816.0316.03-3.62%25,250
Nov 8, 202417.1417.1416.2216.6316.63-3.26%23,388
Nov 7, 202416.1217.3816.1217.1917.198.63%32,312
Nov 6, 202415.9615.9615.2815.8315.832.24%20,487
Nov 5, 202415.6015.8115.4015.4815.480.51%10,148
Nov 4, 202415.2515.5314.7115.4015.40-3.91%16,140
Nov 1, 202416.7517.0216.0016.0316.03-1.76%6,302
Oct 31, 202416.5516.8015.7916.3116.31-3.85%23,401
Oct 30, 202417.4017.4016.9516.9716.97-3.75%9,885
Oct 29, 202418.1018.1017.2717.6317.63-1.52%10,325
Oct 28, 202416.8317.9416.8317.9017.903.80%19,733
Oct 25, 202417.4017.6117.1017.2517.25-1.10%6,610
Oct 24, 202417.6918.2117.0117.4417.440.16%24,655
Oct 23, 202418.2318.4216.7817.4117.41-5.43%44,089
Oct 22, 202418.9818.9817.7818.4118.41-4.25%60,800
Oct 21, 202420.1920.1919.0719.2319.23-2.00%58,468
Oct 18, 202418.7919.8218.3019.6219.624.58%31,658
Oct 17, 202419.0319.4118.6118.7618.762.82%29,064
Oct 16, 202416.7918.4216.4518.2518.2514.86%27,923
Oct 15, 202415.9316.1315.5215.8915.89-0.72%5,847
Oct 14, 202415.8916.0015.4916.0016.001.56%5,241
Oct 11, 202415.0915.8115.0215.7615.763.72%5,882
Oct 10, 202414.7915.3414.7915.1915.19-0.59%8,059
Oct 9, 202415.7615.7615.0115.2815.28-3.54%21,343
Oct 8, 202415.3315.8915.2815.8415.841.24%6,993
Oct 7, 202416.1116.1115.3615.6515.65-2.82%11,583
Oct 4, 202415.3516.2815.3516.1016.104.11%22,738
Oct 3, 202416.0016.0015.2015.4615.46-1.85%4,683
Oct 2, 202415.2615.8515.2615.7615.764.17%18,640
Oct 1, 202414.8315.4314.7515.1315.134.35%19,445
Sep 30, 202414.7815.0914.2714.4914.49-3.26%11,789
Sep 27, 202415.3415.3414.8114.9814.98-0.11%11,851
Sep 26, 202415.1915.5114.9215.0015.001.80%21,587
Sep 25, 202414.5714.9314.5714.7414.740.10%13,338
Sep 24, 202414.7014.7414.3214.7214.725.98%18,131
Sep 23, 202413.3714.1713.3713.8913.895.79%38,922
Sep 20, 202413.1713.3112.9013.1313.138.26%12,980
Sep 19, 202412.2012.2311.8512.1312.137.52%10,717
Sep 18, 202411.4011.6811.2611.2811.28-1.34%2,784
Sep 17, 202411.6911.7811.3311.4311.43-2.11%8,007
Sep 16, 202411.5211.6811.3111.6811.681.54%4,037
Sep 13, 202411.9812.0611.3611.5011.50-2.87%14,527
Sep 12, 202411.7412.0111.6811.8411.843.25%17,487
Sep 11, 202410.5211.5410.5211.4711.4710.21%15,421
Sep 10, 202410.0810.4110.0210.4110.414.58%8,061
Sep 9, 202410.0010.009.959.959.953.12%1,597
Sep 6, 202410.2510.259.399.659.65-7.58%61,666
Sep 5, 202410.6010.6510.4410.4410.44-4.28%1,939
Sep 4, 202410.4910.9710.4910.9110.912.98%37,364
Sep 3, 202411.8511.8510.5010.5910.59-12.90%82,331
Aug 30, 202411.9212.1611.8812.1612.161.77%7,517
Aug 29, 202412.3312.3311.9411.9511.95-2.13%7,575
Aug 28, 202412.9312.9311.9912.2112.21-6.68%32,790
Aug 27, 202412.6213.0912.5713.0813.080.11%12,497
Aug 26, 202413.4613.8113.0213.0713.07-0.60%22,299
Aug 23, 202412.3913.4812.3913.1513.1514.04%49,176
Aug 22, 202411.9011.9011.5011.5311.53-5.06%12,990
Aug 21, 202412.2912.2912.1212.1512.150.88%6,889
Aug 20, 202412.1612.1611.8912.0412.041.59%6,689
Aug 19, 202411.9112.2811.7911.8511.850.72%8,393
Aug 16, 202412.0312.0311.5511.7711.77-1.68%10,996
Aug 15, 202411.9612.2511.9211.9711.972.77%28,234
Aug 14, 202411.7211.9211.6311.6411.640.74%13,052
Aug 13, 202411.3411.6011.3011.5611.562.00%11,209
Aug 12, 202411.4011.4711.2211.3311.330.37%5,833
Aug 9, 202411.4111.4111.1411.2911.290.25%6,401
Aug 8, 202411.0611.2911.0611.2611.264.37%28,282
Aug 7, 202411.3411.5910.7910.7910.790.22%18,951
Aug 6, 202410.3611.0210.3610.7710.771.57%12,939
Aug 5, 20249.6610.629.6510.6010.60-5.26%35,690
Aug 2, 202412.0812.0811.0011.1911.19-12.10%16,945
Aug 1, 202414.1214.1412.4912.7312.73-14.84%59,918
Jul 31, 202414.6815.2714.2214.9514.956.60%11,410
Jul 30, 202413.8214.0213.5114.0214.021.41%3,178
Jul 29, 202414.0314.1013.5613.8313.83-2.94%20,569
Jul 26, 202414.0814.3514.0714.2514.254.10%17,746
Jul 25, 202413.4914.0213.1013.6913.69-3.80%47,897
Jul 24, 202414.7515.6814.2314.2314.23-5.54%11,689
Jul 23, 202415.2815.2914.7315.0615.06-1.42%29,096
Jul 22, 202415.2715.4914.8715.2815.281.76%30,007
Jul 19, 202415.0015.2515.0015.0115.01-1.58%1,660
Jul 18, 202416.0416.0415.1815.2515.25-4.98%8,088
Jul 17, 202416.8316.8315.9416.0516.05-8.82%6,937
Jul 16, 202417.9517.9517.4117.6117.61-2.28%15,495
Jul 15, 202418.3218.4017.9018.0218.02-2.66%9,885
Jul 12, 202418.3318.5218.2818.5118.51-0.41%2,250
Jul 11, 202418.6518.7418.4818.5918.591.69%5,262
Jul 10, 202417.2018.4117.2018.2818.288.41%23,222
Jul 9, 202416.5616.9116.5616.8616.861.92%1,883
Jul 8, 202416.8416.8416.4016.5416.54-1.29%1,530
Jul 5, 202417.0017.0016.3616.7616.76-1.26%7,284