Global X Uranium ETF (URA)
21.77
-0.35 (-1.58%)
At close: Apr 10, 2025, 11:26 AM
MAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 20.21 | 22.33 | 20.11 | 22.12 | 1.86 | 9.18% | 5,217,146 |
| Apr 8, 2025 | 21.47 | 21.73 | 19.98 | 20.26 | -0.25 | -1.22% | 3,350,600 |
| Apr 7, 2025 | 20.20 | 21.88 | 19.50 | 20.51 | -0.31 | -1.49% | 4,747,800 |
| Apr 4, 2025 | 21.51 | 21.69 | 20.00 | 20.82 | -1.64 | -7.30% | 6,023,719 |
| Apr 3, 2025 | 22.15 | 22.84 | 22.05 | 22.46 | -0.71 | -3.06% | 3,278,702 |
| Apr 2, 2025 | 22.77 | 23.30 | 22.61 | 23.17 | 0.09 | 0.39% | 1,569,746 |
| Apr 1, 2025 | 22.98 | 23.31 | 22.51 | 23.08 | 0.16 | 0.70% | 2,931,900 |
| Mar 31, 2025 | 22.74 | 22.95 | 22.47 | 22.92 | -0.18 | -0.78% | 3,496,935 |
| Mar 28, 2025 | 23.48 | 23.67 | 23.02 | 23.10 | -0.54 | -2.28% | 2,297,700 |
| Mar 27, 2025 | 24.24 | 24.24 | 23.53 | 23.64 | -0.65 | -2.68% | 3,892,963 |
| Mar 26, 2025 | 24.66 | 24.83 | 24.21 | 24.29 | -0.58 | -2.33% | 1,655,638 |
| Mar 25, 2025 | 25.43 | 25.44 | 24.58 | 24.87 | -0.52 | -2.05% | 2,563,607 |
| Mar 24, 2025 | 25.38 | 25.58 | 25.13 | 25.39 | 0.39 | 1.56% | 2,250,823 |
| Mar 21, 2025 | 25.05 | 25.23 | 24.72 | 25.00 | -0.38 | -1.50% | 3,243,441 |
| Mar 20, 2025 | 24.84 | 25.78 | 24.76 | 25.38 | 0.19 | 0.75% | 2,547,600 |
| Mar 19, 2025 | 24.57 | 25.32 | 24.54 | 25.19 | 0.74 | 3.03% | 2,547,245 |
| Mar 18, 2025 | 24.45 | 24.58 | 24.11 | 24.45 | -0.19 | -0.77% | 2,464,117 |
| Mar 17, 2025 | 24.04 | 24.78 | 24.04 | 24.64 | 0.74 | 3.10% | 2,917,722 |
| Mar 14, 2025 | 23.88 | 24.18 | 23.67 | 23.90 | 0.39 | 1.66% | 2,995,589 |
| Mar 13, 2025 | 23.82 | 23.92 | 23.29 | 23.51 | -0.33 | -1.38% | 2,312,202 |
| Mar 12, 2025 | 24.26 | 24.38 | 23.67 | 23.84 | 0.18 | 0.76% | 3,293,700 |
| Mar 11, 2025 | 23.00 | 23.93 | 22.84 | 23.66 | 0.55 | 2.38% | 3,916,500 |
| Mar 10, 2025 | 23.47 | 23.56 | 22.78 | 23.11 | -0.83 | -3.47% | 3,798,700 |
| Mar 7, 2025 | 24.04 | 24.16 | 23.44 | 23.94 | -0.28 | -1.16% | 4,209,900 |
| Mar 6, 2025 | 24.37 | 24.78 | 23.99 | 24.22 | -0.45 | -1.82% | 3,049,141 |
| Mar 5, 2025 | 24.44 | 24.71 | 24.05 | 24.67 | 0.62 | 2.58% | 2,403,254 |
| Mar 4, 2025 | 23.25 | 24.55 | 22.91 | 24.05 | 0.56 | 2.38% | 4,286,600 |
| Mar 3, 2025 | 25.26 | 25.28 | 23.30 | 23.49 | -1.31 | -5.28% | 4,114,400 |
| Feb 28, 2025 | 24.45 | 24.93 | 24.07 | 24.80 | 0.08 | 0.32% | 2,930,100 |
| Feb 27, 2025 | 26.09 | 26.30 | 24.69 | 24.72 | -0.99 | -3.85% | 7,609,700 |
| Feb 26, 2025 | 25.41 | 26.08 | 25.38 | 25.71 | 0.53 | 2.10% | 3,042,355 |
| Feb 25, 2025 | 25.58 | 25.58 | 24.66 | 25.18 | -0.48 | -1.87% | 8,187,500 |
| Feb 24, 2025 | 25.92 | 26.08 | 25.26 | 25.66 | -0.40 | -1.53% | 3,076,712 |
| Feb 21, 2025 | 27.20 | 27.22 | 25.90 | 26.06 | -1.19 | -4.37% | 4,395,347 |
| Feb 20, 2025 | 27.54 | 27.73 | 27.02 | 27.25 | -0.13 | -0.47% | 2,253,900 |
| Feb 19, 2025 | 27.94 | 27.95 | 27.13 | 27.38 | -0.82 | -2.91% | 2,459,400 |
| Feb 18, 2025 | 28.30 | 28.33 | 27.82 | 28.20 | 0.17 | 0.61% | 1,797,077 |
| Feb 14, 2025 | 28.96 | 28.99 | 27.96 | 28.03 | -0.93 | -3.21% | 2,282,600 |
| Feb 13, 2025 | 28.95 | 29.04 | 28.46 | 28.96 | 0.02 | 0.07% | 1,418,900 |
| Feb 12, 2025 | 28.18 | 29.42 | 28.14 | 28.94 | 0.34 | 1.19% | 1,942,421 |
| Feb 11, 2025 | 28.90 | 29.27 | 28.60 | 28.60 | -0.50 | -1.72% | 1,594,172 |
| Feb 10, 2025 | 29.42 | 29.67 | 29.01 | 29.10 | 0.00 | 0.00% | 1,744,062 |
| Feb 7, 2025 | 28.70 | 29.70 | 28.56 | 29.10 | 0.74 | 2.61% | 1,896,400 |
| Feb 6, 2025 | 28.98 | 29.16 | 28.11 | 28.36 | -0.62 | -2.14% | 1,874,300 |
| Feb 5, 2025 | 28.84 | 29.27 | 28.61 | 28.98 | 0.07 | 0.24% | 1,889,838 |
| Feb 4, 2025 | 28.45 | 29.05 | 28.34 | 28.91 | 0.92 | 3.29% | 1,974,806 |
| Feb 3, 2025 | 27.60 | 28.42 | 27.21 | 27.99 | -0.32 | -1.13% | 2,936,500 |
| Jan 31, 2025 | 29.08 | 29.35 | 28.21 | 28.31 | -0.61 | -2.11% | 2,571,681 |
| Jan 30, 2025 | 28.61 | 29.13 | 28.58 | 28.92 | 0.56 | 1.97% | 1,819,900 |
| Jan 29, 2025 | 27.72 | 28.45 | 27.69 | 28.36 | 0.78 | 2.83% | 2,219,215 |