Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
51.07
+2.29 (4.69%)
At close: Mar 9, 2026, 4:00 PM EDT
51.08
+0.01 (0.02%)
After-hours: Mar 9, 2026, 4:11 PM EDT
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.67 | 49.84 | 47.45 | 50.69 | - | 3.92% | 2,999,801 |
| Mar 6, 2026 | 48.79 | 50.58 | 48.34 | 48.78 | 48.78 | -2.56% | 3,847,825 |
| Mar 5, 2026 | 51.89 | 52.04 | 48.88 | 50.06 | 50.06 | -5.14% | 6,011,019 |
| Mar 4, 2026 | 52.02 | 53.23 | 50.93 | 52.77 | 52.77 | 1.48% | 4,184,720 |
| Mar 3, 2026 | 52.64 | 52.75 | 49.73 | 52.00 | 52.00 | -7.88% | 7,293,952 |
| Mar 2, 2026 | 53.55 | 56.67 | 53.40 | 56.45 | 56.45 | 3.88% | 5,622,480 |
| Feb 27, 2026 | 54.35 | 54.78 | 53.51 | 54.34 | 54.34 | -0.97% | 2,360,680 |
| Feb 26, 2026 | 54.77 | 54.94 | 52.95 | 54.87 | 54.87 | -0.58% | 3,656,070 |
| Feb 25, 2026 | 56.00 | 56.40 | 55.02 | 55.19 | 55.19 | 0.44% | 4,269,034 |
| Feb 24, 2026 | 53.10 | 54.99 | 51.97 | 54.95 | 54.95 | 2.83% | 7,607,373 |
| Feb 23, 2026 | 53.55 | 54.23 | 52.70 | 53.44 | 53.44 | -1.69% | 5,925,390 |
| Feb 20, 2026 | 53.99 | 55.37 | 53.09 | 54.36 | 54.36 | 0.82% | 3,240,381 |
| Feb 19, 2026 | 52.26 | 54.17 | 51.82 | 53.92 | 53.92 | 1.76% | 4,490,017 |
| Feb 18, 2026 | 51.66 | 53.65 | 51.60 | 52.99 | 52.99 | 3.25% | 3,086,876 |
| Feb 17, 2026 | 51.00 | 51.77 | 49.59 | 51.32 | 51.32 | -1.14% | 5,131,698 |
| Feb 13, 2026 | 51.65 | 52.64 | 50.38 | 51.91 | 51.91 | 0.31% | 4,031,147 |
| Feb 12, 2026 | 54.24 | 54.24 | 51.33 | 51.75 | 51.75 | -3.65% | 5,234,803 |
| Feb 11, 2026 | 54.60 | 55.06 | 51.91 | 53.71 | 53.71 | 0.39% | 3,233,355 |
| Feb 10, 2026 | 54.84 | 55.05 | 53.35 | 53.50 | 53.50 | -2.55% | 3,730,002 |
| Feb 9, 2026 | 51.95 | 54.94 | 51.76 | 54.90 | 54.90 | 5.25% | 7,124,286 |
| Feb 6, 2026 | 50.65 | 52.25 | 50.12 | 52.16 | 52.16 | 6.21% | 5,872,358 |
| Feb 5, 2026 | 50.00 | 51.60 | 49.11 | 49.11 | 49.11 | -6.26% | 6,454,262 |
| Feb 4, 2026 | 56.54 | 56.86 | 50.28 | 52.39 | 52.39 | -6.91% | 9,025,808 |
| Feb 3, 2026 | 55.55 | 56.92 | 54.55 | 56.28 | 56.28 | 5.65% | 7,099,611 |
| Feb 2, 2026 | 54.60 | 55.63 | 52.65 | 53.27 | 53.27 | -3.13% | 7,582,985 |
| Jan 30, 2026 | 57.40 | 58.71 | 53.70 | 54.99 | 54.99 | -7.32% | 10,651,270 |
| Jan 29, 2026 | 62.13 | 62.28 | 56.36 | 59.33 | 59.33 | -4.01% | 14,090,147 |
| Jan 28, 2026 | 59.18 | 61.82 | 58.47 | 61.81 | 61.81 | 6.85% | 12,420,684 |
| Jan 27, 2026 | 55.62 | 57.99 | 54.88 | 57.85 | 57.85 | 5.32% | 7,403,038 |
| Jan 26, 2026 | 58.14 | 58.95 | 54.65 | 54.93 | 54.93 | -3.63% | 10,837,914 |
| Jan 23, 2026 | 57.25 | 57.44 | 56.15 | 57.00 | 57.00 | 0.78% | 4,050,182 |
| Jan 22, 2026 | 56.71 | 57.20 | 55.80 | 56.56 | 56.56 | 0.73% | 5,837,824 |
| Jan 21, 2026 | 56.29 | 56.79 | 54.29 | 56.15 | 56.15 | 3.75% | 8,384,100 |
| Jan 20, 2026 | 54.51 | 55.87 | 53.56 | 54.12 | 54.12 | -0.51% | 11,078,505 |
| Jan 16, 2026 | 53.34 | 54.91 | 53.00 | 54.40 | 54.40 | 3.07% | 6,645,787 |
| Jan 15, 2026 | 52.65 | 53.93 | 52.11 | 52.78 | 52.78 | 0.36% | 7,267,340 |
| Jan 14, 2026 | 51.15 | 52.98 | 50.24 | 52.59 | 52.59 | 3.58% | 6,141,007 |
| Jan 13, 2026 | 52.20 | 52.25 | 50.62 | 50.77 | 50.77 | -1.91% | 4,347,148 |
| Jan 12, 2026 | 51.13 | 52.05 | 50.42 | 51.76 | 51.76 | 2.88% | 4,543,666 |
| Jan 9, 2026 | 51.81 | 52.79 | 49.89 | 50.31 | 50.31 | 1.62% | 8,547,888 |
| Jan 8, 2026 | 49.44 | 49.73 | 48.76 | 49.51 | 49.51 | -0.64% | 3,393,284 |
| Jan 7, 2026 | 48.96 | 49.90 | 48.65 | 49.83 | 49.83 | 0.93% | 5,041,194 |
| Jan 6, 2026 | 48.99 | 49.60 | 48.16 | 49.37 | 49.37 | 1.52% | 6,424,368 |
| Jan 5, 2026 | 47.45 | 48.77 | 46.66 | 48.63 | 48.63 | 5.58% | 9,591,770 |
| Jan 2, 2026 | 43.47 | 46.21 | 43.43 | 46.06 | 46.06 | 7.79% | 6,890,558 |
| Dec 31, 2025 | 42.85 | 43.23 | 42.54 | 42.73 | 42.73 | -0.19% | 2,986,583 |
| Dec 30, 2025 | 43.70 | 43.80 | 42.75 | 42.81 | 42.81 | -6.41% | 4,670,622 |
| Dec 29, 2025 | 45.42 | 46.95 | 45.32 | 45.74 | 43.66 | -0.31% | 2,761,925 |
| Dec 26, 2025 | 46.30 | 46.55 | 45.48 | 45.88 | 43.79 | -1.46% | 2,218,390 |
| Dec 24, 2025 | 46.56 | 46.68 | 45.93 | 46.56 | 44.44 | - | 1,392,910 |
| Dec 23, 2025 | 46.12 | 47.30 | 45.90 | 46.56 | 44.44 | 0.82% | 3,752,011 |
| Dec 22, 2025 | 46.64 | 47.30 | 46.13 | 46.18 | 44.08 | 0.63% | 3,972,184 |
| Dec 19, 2025 | 44.15 | 46.39 | 44.15 | 45.89 | 43.80 | 4.39% | 6,181,996 |
| Dec 18, 2025 | 43.41 | 44.24 | 43.27 | 43.96 | 41.96 | 2.93% | 4,395,910 |
| Dec 17, 2025 | 44.38 | 44.71 | 42.63 | 42.71 | 40.76 | -3.52% | 3,870,145 |
| Dec 16, 2025 | 44.17 | 44.89 | 43.66 | 44.27 | 42.25 | -0.81% | 3,511,242 |
| Dec 15, 2025 | 46.45 | 47.02 | 44.61 | 44.63 | 42.60 | -3.08% | 4,716,343 |
| Dec 12, 2025 | 49.12 | 49.12 | 45.55 | 46.05 | 43.95 | -6.02% | 7,071,473 |
| Dec 11, 2025 | 47.43 | 49.16 | 47.00 | 49.00 | 46.77 | 2.75% | 3,713,442 |
| Dec 10, 2025 | 48.01 | 48.01 | 46.18 | 47.69 | 45.52 | -0.91% | 4,162,091 |
| Dec 9, 2025 | 47.25 | 48.58 | 47.07 | 48.13 | 45.94 | 0.67% | 2,836,715 |
| Dec 8, 2025 | 48.18 | 48.38 | 47.32 | 47.81 | 45.63 | -0.23% | 2,518,420 |
| Dec 5, 2025 | 49.40 | 49.50 | 47.65 | 47.92 | 45.74 | -2.60% | 4,778,687 |
| Dec 4, 2025 | 46.59 | 49.55 | 46.17 | 49.20 | 46.96 | 5.53% | 6,317,340 |
| Dec 3, 2025 | 45.42 | 46.66 | 44.85 | 46.62 | 44.50 | 3.00% | 3,066,554 |
| Dec 2, 2025 | 44.34 | 45.79 | 44.28 | 45.26 | 43.20 | 2.40% | 3,006,750 |
| Dec 1, 2025 | 44.40 | 45.00 | 43.93 | 44.20 | 42.19 | -2.39% | 2,553,427 |
| Nov 28, 2025 | 45.07 | 45.56 | 44.85 | 45.28 | 43.22 | 1.09% | 2,063,110 |
| Nov 26, 2025 | 44.36 | 44.97 | 44.01 | 44.79 | 42.75 | 2.00% | 2,837,543 |
| Nov 25, 2025 | 43.10 | 44.03 | 41.91 | 43.91 | 41.91 | 1.43% | 4,350,310 |
| Nov 24, 2025 | 41.55 | 43.43 | 41.48 | 43.29 | 41.32 | 4.09% | 4,847,688 |
| Nov 21, 2025 | 42.01 | 42.01 | 39.95 | 41.59 | 39.69 | -1.23% | 6,643,496 |
| Nov 20, 2025 | 46.48 | 46.61 | 42.04 | 42.11 | 40.19 | -6.71% | 4,707,067 |
| Nov 19, 2025 | 44.40 | 45.83 | 43.93 | 45.14 | 43.08 | 3.22% | 4,452,114 |
| Nov 18, 2025 | 42.88 | 44.36 | 42.62 | 43.73 | 41.74 | 0.02% | 7,124,057 |
| Nov 17, 2025 | 44.00 | 44.87 | 43.14 | 43.72 | 41.73 | -2.30% | 4,260,136 |
| Nov 14, 2025 | 43.27 | 45.67 | 42.95 | 44.75 | 42.71 | -1.30% | 6,922,748 |
| Nov 13, 2025 | 47.19 | 47.61 | 45.02 | 45.34 | 43.27 | -4.83% | 5,815,226 |
| Nov 12, 2025 | 47.82 | 48.62 | 46.97 | 47.64 | 45.47 | 0.42% | 3,571,274 |
| Nov 11, 2025 | 48.11 | 48.11 | 46.82 | 47.44 | 45.28 | -2.99% | 4,048,852 |
| Nov 10, 2025 | 49.84 | 50.14 | 47.90 | 48.90 | 46.67 | 2.26% | 5,641,438 |
| Nov 7, 2025 | 45.00 | 47.85 | 44.44 | 47.82 | 45.64 | 1.44% | 9,282,973 |
| Nov 6, 2025 | 49.36 | 49.80 | 46.88 | 47.14 | 44.99 | -5.80% | 8,395,048 |
| Nov 5, 2025 | 50.03 | 50.79 | 49.37 | 50.04 | 47.76 | 0.62% | 6,458,726 |
| Nov 4, 2025 | 50.50 | 51.44 | 49.70 | 49.73 | 47.46 | -5.42% | 6,739,095 |
| Nov 3, 2025 | 54.69 | 54.86 | 52.45 | 52.58 | 50.18 | -4.61% | 5,524,590 |
| Oct 31, 2025 | 56.50 | 56.61 | 54.27 | 55.12 | 52.61 | -1.90% | 3,744,302 |
| Oct 30, 2025 | 55.52 | 56.80 | 54.56 | 56.19 | 53.63 | -0.50% | 4,906,534 |
| Oct 29, 2025 | 55.43 | 58.04 | 54.78 | 56.47 | 53.90 | 2.64% | 6,867,796 |
| Oct 28, 2025 | 53.65 | 56.11 | 52.93 | 55.02 | 52.51 | 8.39% | 11,733,050 |
| Oct 27, 2025 | 52.31 | 52.31 | 49.47 | 50.76 | 48.45 | -1.44% | 6,155,889 |
| Oct 24, 2025 | 51.04 | 51.93 | 50.43 | 51.50 | 49.15 | 3.12% | 7,204,651 |
| Oct 23, 2025 | 49.31 | 50.25 | 48.40 | 49.94 | 47.66 | 2.04% | 5,705,908 |
| Oct 22, 2025 | 48.42 | 49.61 | 47.15 | 48.94 | 46.71 | -1.92% | 10,410,731 |
| Oct 21, 2025 | 51.80 | 52.27 | 49.53 | 49.90 | 47.63 | -6.59% | 8,926,014 |
| Oct 20, 2025 | 54.25 | 54.40 | 51.96 | 53.42 | 50.99 | 0.21% | 5,710,601 |
| Oct 17, 2025 | 53.12 | 54.90 | 51.86 | 53.31 | 50.88 | -4.36% | 10,826,912 |
| Oct 16, 2025 | 59.51 | 59.76 | 55.51 | 55.74 | 53.20 | -4.08% | 10,342,486 |
| Oct 15, 2025 | 59.60 | 60.51 | 55.59 | 58.11 | 55.46 | 2.02% | 10,108,711 |
| Oct 14, 2025 | 55.15 | 58.53 | 53.03 | 56.96 | 54.36 | 2.65% | 10,409,474 |