Direxion Shares ETF Trust (URAA) Historical Stock Data
18.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URAA is down -0.92% a day on average. There have been 11 days where Direxion Shares ETF Trust closed green and 19 days where URAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.35 | 18.79 | ↑$0.44 (2.40%) | 18.18 | 19.29 | 7.90K |
| 2024-12-19 | 19.08 | 19.00 | ↓$0.08 (-0.42%) | 18.74 | 19.10 | 10.74K |
| 2024-12-18 | 20.02 | 18.55 | ↓$1.47 (-7.34%) | 18.55 | 20.44 | 21.53K |
| 2024-12-17 | 19.85 | 19.78 | ↓$0.07 (-0.35%) | 19.18 | 19.90 | 25.04K |
| 2024-12-16 | 21.08 | 20.27 | ↓$0.81 (-3.84%) | 20.00 | 21.08 | 49.57K |
| 2024-12-13 | 22.41 | 21.01 | ↓$1.40 (-6.25%) | 21.01 | 22.42 | 19.36K |
| 2024-12-12 | 23.14 | 22.39 | ↓$0.75 (-3.24%) | 22.01 | 23.20 | 19.67K |
| 2024-12-11 | 23.29 | 23.71 | ↑$0.42 (1.80%) | 22.69 | 23.72 | 8.77K |
| 2024-12-10 | 23.00 | 22.88 | ↓$0.12 (-0.52%) | 22.84 | 23.30 | 8.12K |
| 2024-12-09 | 24.50 | 23.16 | ↓$1.35 (-5.49%) | 23.15 | 24.56 | 19.54K |
| 2024-12-06 | 25.71 | 25.21 | ↓$0.50 (-1.96%) | 24.98 | 25.71 | 22.22K |
| 2024-12-05 | 24.79 | 25.36 | ↑$0.57 (2.30%) | 24.51 | 25.64 | 5.54K |
| 2024-12-04 | 25.53 | 25.00 | ↓$0.53 (-2.07%) | 24.65 | 26.10 | 9.11K |
| 2024-12-03 | 24.43 | 25.37 | ↑$0.95 (3.88%) | 24.30 | 25.37 | 5.27K |
| 2024-12-02 | 26.02 | 25.22 | ↓$0.80 (-3.07%) | 24.82 | 26.15 | 36.09K |
| 2024-11-29 | 25.82 | 25.87 | ↑$0.05 (0.18%) | 25.72 | 26.98 | 38.32K |
| 2024-11-27 | 25.54 | 25.12 | ↓$0.42 (-1.64%) | 24.83 | 25.70 | 31.15K |
| 2024-11-26 | 25.55 | 25.08 | ↓$0.46 (-1.81%) | 25.08 | 25.60 | 11.53K |
| 2024-11-25 | 27.62 | 25.71 | ↓$1.91 (-6.91%) | 25.15 | 27.62 | 18.82K |
| 2024-11-22 | 27.89 | 27.19 | ↓$0.70 (-2.49%) | 26.21 | 27.89 | 23.94K |
| 2024-11-21 | 25.92 | 27.55 | ↑$1.63 (6.29%) | 25.64 | 27.55 | 34.51K |
| 2024-11-20 | 26.50 | 25.69 | ↓$0.81 (-3.04%) | 25.16 | 26.50 | 13.90K |
| 2024-11-19 | 26.40 | 26.76 | ↑$0.36 (1.36%) | 25.18 | 26.79 | 20.49K |
| 2024-11-18 | 24.09 | 25.91 | ↑$1.82 (7.54%) | 24.09 | 26.33 | 20.91K |
| 2024-11-15 | 22.49 | 23.21 | ↑$0.72 (3.19%) | 22.16 | 25.12 | 25.04K |
| 2024-11-14 | 23.27 | 23.33 | ↑$0.06 (0.26%) | 22.75 | 23.39 | 7.94K |
| 2024-11-13 | 24.40 | 22.82 | ↓$1.58 (-6.46%) | 22.49 | 24.40 | 19.36K |
| 2024-11-12 | 22.50 | 23.78 | ↑$1.28 (5.67%) | 22.00 | 23.99 | 56.87K |
| 2024-11-11 | 24.37 | 23.68 | ↓$0.69 (-2.83%) | 22.70 | 24.37 | 18.40K |
| 2024-11-08 | 25.10 | 24.39 | ↓$0.71 (-2.83%) | 23.75 | 25.10 | 15.60K |
Create an account or log in to view more rows.
$URAA bear trap
$URAA hi hi
$URAA we want higher!!!
$URAA come to papa
$URAA i'm out of slaps for the day
$URAA MACD turned bullish