Global X Uranium ETF (URA) Historical Stock Data
28.09 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URA is down -0.48% a day on average. There have been 14 days where Global X Uranium ETF closed green and 16 days where URA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.90 | 28.09 | ↑$0.19 (0.68%) | 27.73 | 28.28 | 1.64M |
| 2024-12-24 | 28.15 | 28.08 | ↓$0.07 (-0.25%) | 27.58 | 28.25 | 825.76K |
| 2024-12-23 | 27.90 | 28.26 | ↑$0.36 (1.29%) | 27.81 | 28.37 | 1.49M |
| 2024-12-20 | 27.60 | 27.97 | ↑$0.37 (1.34%) | 27.36 | 28.39 | 2.16M |
| 2024-12-19 | 28.00 | 28.05 | ↑$0.05 (0.18%) | 27.71 | 28.28 | 2.56M |
| 2024-12-18 | 28.80 | 27.80 | ↓$1.00 (-3.47%) | 27.64 | 29.19 | 2.93M |
| 2024-12-17 | 28.60 | 28.71 | ↑$0.11 (0.38%) | 28.18 | 28.78 | 2.91M |
| 2024-12-16 | 29.06 | 28.91 | ↓$0.15 (-0.52%) | 28.61 | 29.18 | 2.75M |
| 2024-12-13 | 30.10 | 29.39 | ↓$0.71 (-2.36%) | 29.36 | 30.26 | 2.36M |
| 2024-12-12 | 30.68 | 30.10 | ↓$0.58 (-1.89%) | 30.00 | 30.75 | 2.19M |
| 2024-12-11 | 30.44 | 30.85 | ↑$0.41 (1.35%) | 30.01 | 30.88 | 1.37M |
| 2024-12-10 | 30.73 | 30.36 | ↓$0.37 (-1.20%) | 30.12 | 30.73 | 1.72M |
| 2024-12-09 | 32.10 | 30.37 | ↓$1.73 (-5.39%) | 30.32 | 32.15 | 2.97M |
| 2024-12-06 | 31.77 | 31.80 | ↑$0.03 (0.09%) | 31.62 | 32.22 | 1.20M |
| 2024-12-05 | 31.50 | 31.95 | ↑$0.45 (1.43%) | 31.30 | 32.16 | 1.71M |
| 2024-12-04 | 31.97 | 31.68 | ↓$0.29 (-0.91%) | 31.35 | 32.39 | 1.91M |
| 2024-12-03 | 32.09 | 31.89 | ↓$0.20 (-0.62%) | 31.26 | 32.09 | 2.31M |
| 2024-12-02 | 32.93 | 31.91 | ↓$1.02 (-3.10%) | 31.64 | 32.93 | 2.28M |
| 2024-11-29 | 31.79 | 32.35 | ↑$0.56 (1.76%) | 31.79 | 33.06 | 1.92M |
| 2024-11-27 | 31.81 | 31.79 | ↓$0.02 (-0.06%) | 31.65 | 32.20 | 0.96M |
| 2024-11-26 | 32.00 | 31.76 | ↓$0.24 (-0.75%) | 31.70 | 32.29 | 2.74M |
| 2024-11-25 | 33.30 | 32.07 | ↓$1.23 (-3.69%) | 31.84 | 33.30 | 3.72M |
| 2024-11-22 | 33.44 | 33.12 | ↓$0.32 (-0.96%) | 32.48 | 33.56 | 2.39M |
| 2024-11-21 | 32.18 | 33.10 | ↑$0.92 (2.86%) | 31.80 | 33.16 | 2.93M |
| 2024-11-20 | 32.50 | 31.97 | ↓$0.53 (-1.63%) | 31.62 | 32.52 | 2.35M |
| 2024-11-19 | 32.28 | 32.51 | ↑$0.23 (0.71%) | 31.60 | 32.61 | 3.54M |
| 2024-11-18 | 31.00 | 31.89 | ↑$0.89 (2.87%) | 30.94 | 32.47 | 5.21M |
| 2024-11-15 | 30.24 | 30.30 | ↑$0.06 (0.20%) | 29.67 | 31.59 | 7.66M |
| 2024-11-14 | 30.20 | 30.40 | ↑$0.20 (0.66%) | 30.06 | 30.66 | 1.89M |
| 2024-11-13 | 31.25 | 30.16 | ↓$1.09 (-3.49%) | 29.97 | 31.30 | 2.37M |
Create an account or log in to view more rows.
$URA beauty. Bag secured
$URA Growth/Value
$URA buy more doomers!!!
$URA now is the time to slap that ask!!!
$URA longer we hold
more pressure on the shorts
$URA it's going down??
$URA where’s the WSB guys at? Still sleeping?
$URA whats the news????
$URA I think I like this stock more everyday
$URA Markets about as efficient as a retirement home