Global X - Uranium ETF (URA)
AMEX: URA
· Real-Time Price · USD
48.31
0.64 (1.34%)
At close: Oct 01, 2025, 3:55 PM
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.68 | 48.87 | 47.67 | 47.67 | 47.67 | -2.14% | 4,390,363 |
| Sep 29, 2025 | 49.49 | 49.71 | 48.41 | 48.71 | 48.71 | 0.62% | 3,110,100 |
| Sep 26, 2025 | 48.70 | 49.98 | 48.02 | 48.41 | 48.41 | -1.55% | 3,468,423 |
| Sep 25, 2025 | 46.90 | 49.43 | 46.35 | 49.17 | 49.17 | 1.19% | 5,596,907 |
| Sep 24, 2025 | 50.85 | 51.39 | 48.48 | 48.59 | 48.59 | -3.51% | 6,725,800 |
| Sep 23, 2025 | 50.48 | 50.89 | 49.42 | 50.36 | 50.36 | -0.08% | 6,716,800 |
| Sep 22, 2025 | 49.22 | 50.76 | 47.96 | 50.40 | 50.40 | 1.96% | 7,490,932 |
| Sep 19, 2025 | 45.97 | 49.50 | 45.61 | 49.43 | 49.43 | 8.11% | 7,652,712 |
| Sep 18, 2025 | 45.20 | 46.18 | 44.24 | 45.72 | 45.72 | 2.63% | 5,184,105 |
| Sep 17, 2025 | 44.33 | 44.78 | 43.68 | 44.55 | 44.55 | 0.43% | 5,087,500 |
| Sep 16, 2025 | 46.03 | 46.04 | 43.95 | 44.36 | 44.36 | -3.52% | 4,728,400 |
| Sep 15, 2025 | 42.50 | 45.99 | 42.10 | 45.98 | 45.98 | 9.35% | 7,549,800 |
| Sep 12, 2025 | 42.45 | 42.48 | 41.67 | 42.05 | 42.05 | -1.41% | 2,440,241 |
| Sep 11, 2025 | 42.25 | 43.09 | 41.82 | 42.65 | 42.65 | 1.02% | 2,898,000 |
| Sep 10, 2025 | 42.20 | 42.87 | 41.99 | 42.22 | 42.22 | 0.60% | 3,368,425 |
| Sep 9, 2025 | 41.50 | 42.41 | 41.30 | 41.97 | 41.97 | 1.06% | 3,623,100 |
| Sep 8, 2025 | 41.40 | 41.68 | 40.78 | 41.53 | 41.53 | 1.96% | 2,551,019 |
| Sep 5, 2025 | 41.16 | 41.16 | 39.67 | 40.73 | 40.73 | 0.82% | 3,998,943 |
| Sep 4, 2025 | 41.16 | 41.37 | 40.20 | 40.40 | 40.40 | -2.27% | 2,857,339 |
| Sep 3, 2025 | 41.09 | 41.77 | 40.75 | 41.34 | 41.34 | 1.77% | 2,811,400 |
Page 1 of 136