Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
27.71
-0.76 (-2.67%)
Jun 27, 2025, 4:00 PM - Market closed
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.08 | 29.14 | 27.25 | 27.71 | 27.71 | -2.67% | 40,257 |
| Jun 26, 2025 | 27.51 | 28.74 | 27.27 | 28.47 | 28.47 | 4.59% | 36,685 |
| Jun 25, 2025 | 28.30 | 28.30 | 26.98 | 27.22 | 27.22 | -3.48% | 41,008 |
| Jun 24, 2025 | 27.58 | 28.34 | 27.29 | 28.20 | 28.20 | 4.06% | 77,824 |
| Jun 23, 2025 | 26.14 | 27.53 | 26.14 | 27.10 | 27.04 | 3.67% | 44,107 |
| Jun 20, 2025 | 28.14 | 28.14 | 25.92 | 26.14 | 26.09 | -5.19% | 139,461 |
| Jun 18, 2025 | 27.32 | 27.83 | 26.96 | 27.57 | 27.51 | 1.62% | 41,217 |
| Jun 17, 2025 | 28.30 | 28.30 | 26.42 | 27.13 | 27.07 | -2.13% | 74,461 |
| Jun 16, 2025 | 27.47 | 29.80 | 26.92 | 27.72 | 27.66 | 11.41% | 102,938 |
| Jun 13, 2025 | 23.88 | 25.27 | 23.73 | 24.88 | 24.83 | 0.57% | 39,477 |
| Jun 12, 2025 | 24.38 | 25.69 | 24.38 | 24.74 | 24.69 | 0.41% | 74,735 |
| Jun 11, 2025 | 23.00 | 25.09 | 23.00 | 24.64 | 24.59 | 9.07% | 124,529 |
| Jun 10, 2025 | 24.21 | 24.21 | 22.17 | 22.59 | 22.54 | -6.54% | 98,427 |
| Jun 9, 2025 | 23.34 | 24.91 | 23.34 | 24.17 | 24.12 | 8.92% | 125,926 |
| Jun 6, 2025 | 21.93 | 22.20 | 21.45 | 22.19 | 22.14 | 2.49% | 20,167 |
| Jun 5, 2025 | 22.07 | 22.32 | 21.50 | 21.65 | 21.61 | -1.01% | 22,275 |
| Jun 4, 2025 | 22.01 | 22.15 | 21.10 | 21.87 | 21.82 | 1.67% | 40,387 |
| Jun 3, 2025 | 22.08 | 22.08 | 20.89 | 21.51 | 21.47 | 6.51% | 123,682 |
| Jun 2, 2025 | 20.42 | 20.70 | 20.02 | 20.20 | 20.15 | -1.42% | 20,357 |
| May 30, 2025 | 20.03 | 20.61 | 19.89 | 20.49 | 20.44 | -1.06% | 30,351 |
| May 29, 2025 | 21.85 | 21.85 | 20.51 | 20.71 | 20.66 | -4.38% | 138,181 |
| May 28, 2025 | 21.36 | 22.30 | 21.31 | 21.65 | 21.61 | -0.95% | 82,969 |
| May 27, 2025 | 22.22 | 22.22 | 21.36 | 21.86 | 21.81 | 5.65% | 196,322 |
| May 23, 2025 | 19.12 | 20.86 | 18.84 | 20.69 | 20.65 | 22.79% | 259,071 |
| May 22, 2025 | 16.09 | 16.99 | 16.02 | 16.85 | 16.82 | 1.51% | 27,874 |
| May 21, 2025 | 17.00 | 17.31 | 16.52 | 16.60 | 16.57 | 0.88% | 15,456 |
| May 20, 2025 | 16.58 | 16.63 | 16.05 | 16.46 | 16.42 | 0.88% | 17,130 |
| May 19, 2025 | 15.80 | 16.31 | 15.74 | 16.31 | 16.28 | 0.20% | 14,162 |
| May 16, 2025 | 16.83 | 16.83 | 16.09 | 16.28 | 16.25 | -2.53% | 22,169 |
| May 15, 2025 | 16.58 | 16.74 | 16.21 | 16.70 | 16.67 | -1.35% | 16,988 |
| May 14, 2025 | 16.75 | 17.05 | 16.72 | 16.93 | 16.90 | 1.80% | 17,082 |
| May 13, 2025 | 16.06 | 16.83 | 16.06 | 16.63 | 16.60 | 4.00% | 66,721 |
| May 12, 2025 | 16.75 | 16.75 | 15.90 | 15.99 | 15.96 | 0.38% | 48,293 |
| May 9, 2025 | 15.34 | 16.05 | 15.20 | 15.93 | 15.90 | 3.04% | 21,456 |
| May 8, 2025 | 15.94 | 15.94 | 15.38 | 15.46 | 15.43 | -0.83% | 31,311 |
| May 7, 2025 | 15.09 | 15.59 | 15.09 | 15.59 | 15.56 | 3.62% | 15,398 |
| May 6, 2025 | 13.77 | 15.29 | 13.77 | 15.05 | 15.01 | 6.18% | 22,536 |
| May 5, 2025 | 14.17 | 14.44 | 14.07 | 14.17 | 14.14 | -2.07% | 39,046 |
| May 2, 2025 | 14.49 | 14.78 | 14.44 | 14.47 | 14.44 | 4.70% | 42,715 |
| May 1, 2025 | 13.81 | 14.10 | 13.66 | 13.82 | 13.79 | 2.22% | 21,481 |
| Apr 30, 2025 | 13.31 | 13.52 | 13.00 | 13.52 | 13.49 | -1.89% | 59,981 |
| Apr 29, 2025 | 13.89 | 14.01 | 13.67 | 13.78 | 13.75 | 0.95% | 18,874 |
| Apr 28, 2025 | 13.23 | 13.67 | 13.06 | 13.65 | 13.62 | 4.36% | 37,547 |
| Apr 25, 2025 | 13.03 | 13.08 | 12.77 | 13.08 | 13.05 | -0.53% | 36,433 |
| Apr 24, 2025 | 12.41 | 13.20 | 12.41 | 13.15 | 13.12 | 7.61% | 38,441 |
| Apr 23, 2025 | 12.02 | 12.45 | 12.02 | 12.22 | 12.19 | 9.69% | 48,124 |
| Apr 22, 2025 | 11.17 | 11.32 | 11.14 | 11.14 | 11.12 | 1.92% | 3,769 |
| Apr 21, 2025 | 11.69 | 11.69 | 10.69 | 10.93 | 10.91 | -6.44% | 15,250 |
| Apr 17, 2025 | 11.60 | 11.68 | 11.48 | 11.68 | 11.66 | 3.20% | 5,001 |
| Apr 16, 2025 | 11.15 | 11.85 | 11.15 | 11.32 | 11.30 | -1.05% | 10,422 |