Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
47.92
-1.28 (-2.60%)
At close: Dec 5, 2025, 4:00 PM EST
48.11
+0.19 (0.39%)
After-hours: Dec 5, 2025, 8:00 PM EST
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.40 | 49.50 | 47.65 | 47.92 | 47.92 | -2.60% | 4,691,875 |
| Dec 4, 2025 | 46.59 | 49.55 | 46.17 | 49.20 | 49.20 | 5.53% | 6,304,729 |
| Dec 3, 2025 | 45.42 | 46.66 | 44.85 | 46.62 | 46.62 | 3.00% | 3,029,070 |
| Dec 2, 2025 | 44.34 | 45.79 | 44.28 | 45.26 | 45.26 | 2.40% | 2,970,599 |
| Dec 1, 2025 | 44.40 | 45.00 | 43.93 | 44.20 | 44.20 | -2.39% | 2,494,336 |
| Nov 28, 2025 | 45.07 | 45.56 | 44.85 | 45.28 | 45.28 | 1.09% | 2,034,672 |
| Nov 26, 2025 | 44.36 | 44.97 | 44.01 | 44.79 | 44.79 | 2.00% | 2,800,327 |
| Nov 25, 2025 | 43.10 | 44.03 | 41.91 | 43.91 | 43.91 | 1.43% | 4,347,643 |
| Nov 24, 2025 | 41.55 | 43.43 | 41.48 | 43.29 | 43.29 | 4.09% | 4,847,688 |
| Nov 21, 2025 | 42.01 | 42.01 | 39.95 | 41.59 | 41.59 | -1.23% | 6,643,496 |
| Nov 20, 2025 | 46.48 | 46.61 | 42.04 | 42.11 | 42.11 | -6.71% | 4,707,067 |
| Nov 19, 2025 | 44.40 | 45.83 | 43.93 | 45.14 | 45.14 | 3.22% | 4,452,114 |
| Nov 18, 2025 | 42.88 | 44.36 | 42.62 | 43.73 | 43.73 | 0.02% | 7,124,057 |
| Nov 17, 2025 | 44.00 | 44.87 | 43.14 | 43.72 | 43.72 | -2.30% | 4,260,136 |
| Nov 14, 2025 | 43.27 | 45.67 | 42.95 | 44.75 | 44.75 | -1.30% | 6,922,748 |
| Nov 13, 2025 | 47.19 | 47.61 | 45.02 | 45.34 | 45.34 | -4.83% | 5,815,226 |
| Nov 12, 2025 | 47.82 | 48.62 | 46.97 | 47.64 | 47.64 | 0.42% | 3,571,274 |
| Nov 11, 2025 | 48.11 | 48.11 | 46.82 | 47.44 | 47.44 | -2.99% | 4,048,852 |
| Nov 10, 2025 | 49.84 | 50.14 | 47.90 | 48.90 | 48.90 | 2.26% | 5,641,438 |
| Nov 7, 2025 | 45.00 | 47.85 | 44.44 | 47.82 | 47.82 | 1.44% | 9,282,973 |
| Nov 6, 2025 | 49.36 | 49.80 | 46.88 | 47.14 | 47.14 | -5.80% | 8,395,048 |
| Nov 5, 2025 | 50.03 | 50.79 | 49.37 | 50.04 | 50.04 | 0.62% | 6,458,726 |
| Nov 4, 2025 | 50.50 | 51.44 | 49.70 | 49.73 | 49.73 | -5.42% | 6,739,095 |
| Nov 3, 2025 | 54.69 | 54.86 | 52.45 | 52.58 | 52.58 | -4.61% | 5,524,590 |
| Oct 31, 2025 | 56.50 | 56.61 | 54.27 | 55.12 | 55.12 | -1.90% | 3,744,302 |
| Oct 30, 2025 | 55.52 | 56.80 | 54.56 | 56.19 | 56.19 | -0.50% | 4,906,534 |
| Oct 29, 2025 | 55.43 | 58.04 | 54.78 | 56.47 | 56.47 | 2.64% | 6,867,796 |
| Oct 28, 2025 | 53.65 | 56.11 | 52.93 | 55.02 | 55.02 | 8.39% | 11,733,050 |
| Oct 27, 2025 | 52.31 | 52.31 | 49.47 | 50.76 | 50.76 | -1.44% | 6,155,889 |
| Oct 24, 2025 | 51.04 | 51.93 | 50.43 | 51.50 | 51.50 | 3.12% | 7,204,651 |
| Oct 23, 2025 | 49.31 | 50.25 | 48.40 | 49.94 | 49.94 | 2.04% | 5,705,908 |
| Oct 22, 2025 | 48.42 | 49.61 | 47.15 | 48.94 | 48.94 | -1.92% | 10,410,731 |
| Oct 21, 2025 | 51.80 | 52.27 | 49.53 | 49.90 | 49.90 | -6.59% | 8,926,014 |
| Oct 20, 2025 | 54.25 | 54.40 | 51.96 | 53.42 | 53.42 | 0.21% | 5,710,601 |
| Oct 17, 2025 | 53.12 | 54.90 | 51.86 | 53.31 | 53.31 | -4.36% | 10,826,912 |
| Oct 16, 2025 | 59.51 | 59.76 | 55.51 | 55.74 | 55.74 | -4.08% | 10,342,486 |
| Oct 15, 2025 | 59.60 | 60.51 | 55.59 | 58.11 | 58.11 | 2.02% | 10,108,711 |
| Oct 14, 2025 | 55.15 | 58.53 | 53.03 | 56.96 | 56.96 | 2.65% | 10,409,474 |
| Oct 13, 2025 | 54.95 | 57.15 | 54.73 | 55.49 | 55.49 | 6.98% | 10,167,232 |
| Oct 10, 2025 | 51.90 | 55.44 | 51.51 | 51.87 | 51.87 | 0.74% | 10,393,318 |
| Oct 9, 2025 | 51.94 | 52.37 | 50.45 | 51.49 | 51.49 | 0.92% | 4,826,299 |
| Oct 8, 2025 | 51.75 | 52.17 | 50.39 | 51.02 | 51.02 | -0.37% | 3,598,850 |
| Oct 7, 2025 | 51.96 | 53.28 | 50.26 | 51.21 | 51.21 | - | 6,827,881 |
| Oct 6, 2025 | 50.73 | 52.65 | 50.65 | 51.21 | 51.21 | 3.25% | 6,453,150 |
| Oct 3, 2025 | 50.30 | 50.53 | 48.70 | 49.60 | 49.60 | -1.20% | 4,383,206 |
| Oct 2, 2025 | 49.38 | 50.25 | 48.14 | 50.20 | 50.20 | 4.02% | 5,412,355 |
| Oct 1, 2025 | 48.26 | 48.73 | 47.66 | 48.26 | 48.26 | 1.24% | 5,739,888 |
| Sep 30, 2025 | 48.68 | 48.87 | 47.67 | 47.67 | 47.67 | -2.14% | 4,393,241 |
| Sep 29, 2025 | 49.49 | 49.71 | 48.41 | 48.71 | 48.71 | 0.62% | 3,110,092 |
| 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% | 6,725,780 |
| Sep 23, 2025 | 50.48 | 50.89 | 49.42 | 50.36 | 50.36 | -0.08% | 6,716,783 |
| 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% | 5,087,471 |
| Sep 16, 2025 | 46.03 | 46.04 | 43.95 | 44.36 | 44.36 | -3.52% | 4,728,374 |
| Sep 15, 2025 | 42.50 | 45.99 | 42.10 | 45.98 | 45.98 | 9.35% | 7,549,774 |
| 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% | 2,897,979 |
| 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% | 3,623,093 |
| 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% | 2,811,390 |
| Sep 2, 2025 | 39.45 | 40.65 | 39.03 | 40.62 | 40.62 | -0.12% | 3,257,452 |
| Aug 29, 2025 | 41.95 | 42.58 | 40.33 | 40.67 | 40.67 | -0.76% | 4,206,668 |
| Aug 28, 2025 | 40.01 | 41.33 | 39.91 | 40.98 | 40.98 | 3.28% | 4,539,525 |
| Aug 27, 2025 | 40.48 | 40.48 | 39.68 | 39.68 | 39.68 | -1.90% | 3,385,595 |
| Aug 26, 2025 | 39.68 | 41.26 | 39.58 | 40.45 | 40.45 | 2.43% | 4,208,765 |
| Aug 25, 2025 | 39.67 | 39.89 | 39.10 | 39.49 | 39.49 | 0.13% | 2,983,282 |
| Aug 22, 2025 | 37.85 | 39.59 | 37.73 | 39.44 | 39.44 | 6.08% | 4,819,866 |
| Aug 21, 2025 | 36.69 | 37.29 | 36.66 | 37.18 | 37.18 | 2.00% | 2,553,943 |
| Aug 20, 2025 | 36.38 | 36.80 | 35.64 | 36.45 | 36.45 | -1.38% | 4,876,002 |
| Aug 19, 2025 | 39.02 | 39.02 | 36.85 | 36.96 | 36.96 | -5.71% | 4,624,607 |
| Aug 18, 2025 | 38.88 | 39.20 | 38.46 | 39.20 | 39.20 | 0.49% | 2,086,229 |
| Aug 15, 2025 | 39.05 | 39.12 | 38.04 | 39.01 | 39.01 | -0.05% | 2,198,756 |
| Aug 14, 2025 | 38.98 | 39.56 | 38.75 | 39.03 | 39.03 | -1.06% | 2,343,569 |
| Aug 13, 2025 | 40.56 | 40.68 | 38.84 | 39.45 | 39.45 | -2.38% | 4,508,665 |
| Aug 12, 2025 | 39.53 | 40.51 | 39.38 | 40.41 | 40.41 | 1.97% | 1,838,835 |
| Aug 11, 2025 | 39.97 | 40.37 | 39.01 | 39.63 | 39.63 | -0.80% | 2,524,948 |
| Aug 8, 2025 | 40.62 | 41.40 | 39.83 | 39.95 | 39.95 | -1.58% | 2,146,627 |
| Aug 7, 2025 | 41.22 | 41.43 | 39.84 | 40.59 | 40.59 | -1.46% | 3,201,358 |
| Aug 6, 2025 | 40.89 | 41.69 | 40.59 | 41.19 | 41.19 | 1.88% | 3,584,217 |
| Aug 5, 2025 | 39.87 | 40.56 | 39.43 | 40.43 | 40.43 | 2.38% | 4,026,151 |
| Aug 4, 2025 | 38.64 | 39.52 | 38.48 | 39.49 | 39.49 | 3.32% | 2,243,782 |
| Aug 1, 2025 | 38.00 | 38.47 | 37.04 | 38.22 | 38.22 | -2.90% | 6,222,041 |
| Jul 31, 2025 | 40.40 | 40.40 | 39.07 | 39.36 | 39.36 | -1.82% | 3,994,218 |
| Jul 30, 2025 | 40.12 | 40.78 | 39.64 | 40.09 | 40.09 | -0.40% | 2,748,590 |
| Jul 29, 2025 | 41.00 | 41.35 | 40.13 | 40.25 | 40.25 | -1.81% | 3,149,550 |
| Jul 28, 2025 | 41.57 | 41.57 | 40.47 | 40.99 | 40.99 | -2.01% | 4,676,172 |
| Jul 25, 2025 | 41.72 | 42.03 | 41.07 | 41.83 | 41.83 | -0.78% | 3,086,281 |
| Jul 24, 2025 | 41.00 | 42.22 | 40.91 | 42.16 | 42.16 | 2.31% | 3,031,841 |
| Jul 23, 2025 | 40.40 | 41.21 | 40.19 | 41.21 | 41.21 | 2.46% | 3,189,708 |
| Jul 22, 2025 | 40.19 | 40.42 | 39.22 | 40.22 | 40.22 | 0.20% | 3,275,334 |
| Jul 21, 2025 | 41.60 | 41.60 | 39.87 | 40.14 | 40.14 | -1.93% | 4,686,678 |
| Jul 18, 2025 | 40.66 | 41.21 | 40.22 | 40.93 | 40.93 | 1.26% | 2,955,033 |
| Jul 17, 2025 | 39.95 | 40.66 | 39.65 | 40.42 | 40.42 | 1.08% | 3,561,575 |