Skip to main content
Defiance Daily Target 2x Long Uranium ETF (URAX)
NYSEARCA: URAX · Real-Time Price · USD
10.95
-1.09 (-9.05%)
At close: Feb 21, 2025, 4:00 PM
11.02
+0.07 (0.64%)
After-hours: Feb 21, 2025, 4:02 PM EST

URAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.0412.0410.9010.9510.95-9.05%54,961
Feb 20, 202512.2212.3611.8512.0412.04-0.85%13,678
Feb 19, 202512.5012.5011.9612.1412.14-6.88%29,422
Feb 18, 202512.9013.0712.5313.0413.042.19%12,018
Feb 14, 202513.2113.2912.7012.7612.76-6.50%29,149
Feb 13, 202513.5213.7113.2413.6513.650.35%6,553
Feb 12, 202513.0014.1013.0013.6013.601.76%17,572
Feb 11, 202513.7113.8313.3613.3713.37-3.29%9,915
Feb 10, 202514.1514.3313.7813.8213.820.66%24,155
Feb 7, 202513.2614.3613.2613.7313.734.97%21,877
Feb 6, 202513.3213.4312.9313.0813.08-5.49%14,727
Feb 5, 202513.8714.0013.4513.8413.841.49%14,384
Feb 4, 202513.1913.7813.1913.6413.646.29%23,343
Feb 3, 202512.5313.2212.2212.8312.83-4.54%28,858
Jan 31, 202513.9414.0813.0413.4413.44-2.11%30,026
Jan 30, 202513.3613.9213.3613.7313.734.49%12,378
Jan 29, 202512.6013.2512.6013.1413.144.20%34,336
Jan 28, 202512.5012.6112.0012.6112.614.04%24,779
Jan 27, 202513.6813.6812.0012.1212.12-22.51%50,261
Jan 24, 202516.2616.6315.5115.6415.64-2.98%11,055
Jan 23, 202515.3416.2215.2616.1216.124.34%30,773
Jan 22, 202514.7215.9514.6515.4515.457.67%43,766
Jan 21, 202513.5114.3513.5114.3514.358.47%20,506
Jan 17, 202512.7613.4212.5913.2313.235.25%26,531
Jan 16, 202512.7912.9512.5212.5712.57-2.45%11,403
Jan 15, 202512.7113.0912.7112.8912.893.17%4,854
Jan 14, 202512.6812.8012.4012.4912.490.56%4,078
Jan 13, 202512.3312.7212.0012.4212.42-0.56%12,106
Jan 10, 202513.0713.0712.3812.4912.49-4.95%12,362
Jan 8, 202513.4113.4112.5113.1413.14-2.81%21,746
Jan 7, 202514.9214.9213.3013.5213.52-6.76%36,661
Jan 6, 202514.6215.1714.4614.5014.502.82%41,524
Jan 3, 202513.6614.1613.5014.1014.104.38%19,661
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