Skip to main content
IC
Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
27.84
+0.55 (2.02%)
At close: May 13, 2025, 4:00 PM
27.82
-0.02 (-0.07%)
After-hours: May 13, 2025, 4:11 PM EDT

URA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202527.3427.9727.3027.99-2.57%1,912,102
May 12, 202527.7127.8227.1727.2927.290.48%2,211,863
May 9, 202526.7127.2226.4627.1627.161.80%2,465,134
May 8, 202527.1727.2926.6326.6826.68-0.34%2,266,870
May 7, 202526.4426.9426.3226.7726.771.44%2,640,826
May 6, 202525.2326.4625.2026.3926.392.88%4,911,499
May 5, 202525.7525.7925.3825.6525.65-0.74%1,670,062
May 2, 202525.7426.0925.7425.8425.842.09%3,360,007
May 1, 202525.3825.6025.0725.3125.311.24%2,573,422
Apr 30, 202524.5525.1024.4725.0025.00-0.52%1,766,624
Apr 29, 202525.1925.4925.0225.1325.130.32%1,404,469
Apr 28, 202524.5825.1324.4625.0525.052.45%2,483,084
Apr 25, 202524.3924.5124.2024.4524.45-0.57%1,632,545
Apr 24, 202523.9824.6223.9424.5924.593.93%2,102,228
Apr 23, 202523.3824.0023.3823.6623.664.41%3,488,399
Apr 22, 202522.5022.9522.5022.6622.660.94%2,046,841
Apr 21, 202522.9523.1422.1222.4522.45-1.84%2,314,355
Apr 17, 202522.8323.2822.7822.8722.870.70%2,482,818
Apr 16, 202522.4923.3122.4922.7122.71-0.09%6,430,372
Apr 15, 202522.9323.2622.6522.7322.73-0.48%1,402,248
Apr 14, 202523.0023.2222.4822.8422.840.84%1,803,171
Apr 11, 202521.8722.8421.8522.6522.654.91%2,235,972
Apr 10, 202521.9122.0821.1721.5921.59-2.40%2,572,320
Apr 9, 202520.2122.3320.1122.1222.129.18%5,249,354
Apr 8, 202521.4721.7319.9820.2620.26-1.22%3,350,564
Apr 7, 202520.2021.8819.5020.5120.51-1.49%4,747,768
Apr 4, 202521.5121.6920.0020.8220.82-7.30%6,023,719
Apr 3, 202522.1522.8422.0522.4622.46-3.06%3,278,702
Apr 2, 202522.7723.3022.6123.1723.170.39%1,569,746
Apr 1, 202522.9823.3122.5123.0823.080.70%2,931,893
Mar 31, 202522.7422.9522.4722.9222.92-0.78%3,496,935
Mar 28, 202523.4823.6723.0223.1023.10-2.28%2,297,688
Mar 27, 202524.2424.2423.5323.6423.64-2.68%3,892,963
Mar 26, 202524.6624.8324.2124.2924.29-2.33%1,655,638
Mar 25, 202525.4325.4424.5824.8724.87-2.05%2,563,607
Mar 24, 202525.3825.5825.1325.3925.391.56%2,250,823
Mar 21, 202525.0525.2324.7225.0025.00-1.50%3,243,441
Mar 20, 202524.8425.7824.7625.3825.380.75%2,547,584
Mar 19, 202524.5725.3224.5425.1925.193.03%2,547,245
Mar 18, 202524.4524.5824.1124.4524.45-0.77%2,464,117
Mar 17, 202524.0424.7824.0424.6424.643.10%2,917,722
Mar 14, 202523.8824.1823.6723.9023.901.66%2,995,589
Mar 13, 202523.8223.9223.2923.5123.51-1.38%2,312,202
Mar 12, 202524.2624.3823.6723.8423.840.76%3,293,687
Mar 11, 202523.0023.9322.8423.6623.662.38%3,916,465
Mar 10, 202523.4723.5622.7823.1123.11-3.47%3,795,028
Mar 7, 202524.0424.1623.4423.9423.94-1.16%4,209,866
Mar 6, 202524.3724.7823.9924.2224.22-1.82%3,049,141
Mar 5, 202524.4424.7124.0524.6724.672.58%2,403,254
Mar 4, 202523.2524.5522.9124.0524.052.38%4,286,595