Global X Uranium ETF (URA)
NYSEARCA: URA · Real-Time Price · USD
43.59
-0.33 (-0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
43.87
+0.28 (0.65%)
After-hours: Jun 26, 2026, 8:00 PM EDT
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.14 | 44.26 | 42.79 | 43.59 | 43.59 | -0.75% | 2,170,533 |
| Jun 25, 2026 | 45.28 | 45.66 | 43.71 | 43.92 | 43.92 | -1.79% | 2,828,317 |
| Jun 24, 2026 | 45.41 | 45.46 | 43.94 | 44.72 | 44.72 | -1.89% | 2,588,345 |
| Jun 23, 2026 | 44.91 | 47.17 | 44.25 | 45.58 | 45.58 | -2.61% | 3,432,046 |
| Jun 22, 2026 | 47.08 | 47.32 | 46.31 | 46.80 | 46.80 | -2.05% | 2,756,075 |
| Jun 18, 2026 | 47.91 | 48.43 | 47.21 | 47.78 | 47.78 | 1.44% | 3,966,590 |
| Jun 17, 2026 | 47.80 | 48.71 | 47.02 | 47.10 | 47.10 | -1.61% | 2,822,977 |
| Jun 16, 2026 | 48.24 | 49.42 | 47.47 | 47.87 | 47.87 | -0.40% | 2,601,348 |
| Jun 15, 2026 | 47.51 | 48.63 | 47.46 | 48.06 | 48.06 | 5.58% | 5,114,051 |
| Jun 12, 2026 | 45.21 | 45.99 | 44.84 | 45.52 | 45.52 | 1.54% | 2,563,237 |
| Jun 11, 2026 | 42.79 | 44.93 | 42.60 | 44.83 | 44.83 | 5.86% | 4,799,181 |
| Jun 10, 2026 | 43.91 | 44.48 | 42.23 | 42.35 | 42.35 | -4.01% | 5,532,505 |
| Jun 9, 2026 | 46.29 | 46.40 | 42.42 | 44.12 | 44.12 | -3.92% | 6,550,275 |
| Jun 8, 2026 | 46.66 | 46.83 | 45.76 | 45.92 | 45.92 | 1.35% | 2,810,669 |
| Jun 5, 2026 | 49.30 | 49.45 | 44.97 | 45.31 | 45.31 | -9.88% | 7,591,484 |
| Jun 4, 2026 | 50.14 | 50.64 | 49.52 | 50.28 | 50.28 | -0.22% | 2,503,476 |
| Jun 3, 2026 | 52.68 | 52.68 | 49.88 | 50.39 | 50.39 | -5.67% | 5,000,215 |
| Jun 2, 2026 | 49.99 | 53.51 | 49.77 | 53.42 | 53.42 | 5.70% | 7,134,202 |
| Jun 1, 2026 | 49.98 | 51.21 | 49.10 | 50.54 | 50.54 | -0.43% | 3,270,625 |
| May 29, 2026 | 50.70 | 51.16 | 49.46 | 50.76 | 50.76 | 0.02% | 3,901,892 |
| May 28, 2026 | 49.38 | 50.96 | 48.97 | 50.75 | 50.75 | 1.18% | 3,670,847 |
| May 27, 2026 | 50.27 | 50.51 | 49.28 | 50.16 | 50.16 | -1.38% | 3,487,846 |
| May 26, 2026 | 50.48 | 51.08 | 50.11 | 50.86 | 50.86 | 3.88% | 4,303,850 |
| May 22, 2026 | 49.47 | 49.92 | 48.76 | 48.96 | 48.96 | 0.20% | 2,787,022 |
| May 21, 2026 | 47.94 | 49.43 | 47.68 | 48.86 | 48.86 | 1.71% | 3,402,203 |
| May 20, 2026 | 47.53 | 48.48 | 47.01 | 48.04 | 48.04 | 1.78% | 3,014,402 |
| May 19, 2026 | 47.96 | 48.11 | 46.56 | 47.20 | 47.20 | -3.04% | 3,556,851 |
| May 18, 2026 | 50.05 | 50.37 | 48.04 | 48.68 | 48.68 | -2.50% | 3,733,342 |
| May 15, 2026 | 50.85 | 50.88 | 49.78 | 49.93 | 49.93 | -4.90% | 4,557,818 |
| May 14, 2026 | 53.49 | 53.50 | 51.55 | 52.50 | 52.50 | -1.52% | 3,336,829 |
| May 13, 2026 | 54.06 | 54.20 | 52.49 | 53.31 | 53.31 | -1.91% | 3,610,229 |
| May 12, 2026 | 55.71 | 55.71 | 52.61 | 54.35 | 54.35 | -5.03% | 6,031,596 |
| May 11, 2026 | 55.61 | 58.12 | 55.33 | 57.23 | 57.23 | 3.72% | 4,701,413 |
| May 8, 2026 | 56.54 | 56.82 | 54.91 | 55.18 | 55.18 | -1.92% | 5,210,323 |
| May 7, 2026 | 58.16 | 58.63 | 55.78 | 56.26 | 56.26 | -3.43% | 5,426,232 |
| May 6, 2026 | 55.34 | 58.31 | 54.75 | 58.26 | 58.26 | 7.49% | 5,834,711 |
| May 5, 2026 | 55.56 | 56.20 | 53.78 | 54.20 | 54.20 | -1.04% | 3,090,724 |
| May 4, 2026 | 55.18 | 55.97 | 54.17 | 54.77 | 54.77 | -1.92% | 3,218,079 |
| May 1, 2026 | 55.99 | 55.99 | 54.79 | 55.84 | 55.84 | -1.03% | 2,872,088 |
| Apr 30, 2026 | 53.70 | 56.48 | 53.52 | 56.42 | 56.42 | 6.67% | 3,614,705 |
| Apr 29, 2026 | 54.60 | 54.62 | 52.65 | 52.89 | 52.89 | -2.47% | 2,320,214 |
| Apr 28, 2026 | 55.62 | 56.03 | 53.78 | 54.23 | 54.23 | -4.36% | 3,027,401 |
| Apr 27, 2026 | 55.75 | 57.02 | 55.40 | 56.70 | 56.70 | 2.51% | 4,047,291 |
| Apr 24, 2026 | 57.36 | 57.44 | 55.26 | 55.31 | 55.31 | -2.05% | 3,112,891 |
| Apr 23, 2026 | 58.17 | 58.97 | 55.28 | 56.47 | 56.47 | -2.18% | 5,694,660 |
| Apr 22, 2026 | 54.87 | 57.77 | 54.78 | 57.73 | 57.73 | 7.42% | 6,090,197 |
| Apr 21, 2026 | 56.40 | 56.42 | 53.66 | 53.74 | 53.74 | -4.12% | 3,641,101 |
| Apr 20, 2026 | 55.02 | 56.12 | 54.16 | 56.05 | 56.05 | 0.34% | 3,979,151 |
| Apr 17, 2026 | 56.44 | 57.29 | 55.08 | 55.86 | 55.86 | 1.07% | 7,875,840 |
| Apr 16, 2026 | 55.47 | 55.99 | 54.68 | 55.27 | 55.27 | 0.78% | 3,913,856 |
| Apr 15, 2026 | 53.72 | 55.47 | 53.32 | 54.84 | 54.84 | 3.79% | 5,080,724 |
| Apr 14, 2026 | 53.03 | 53.27 | 52.29 | 52.84 | 52.84 | 1.26% | 3,001,507 |
| Apr 13, 2026 | 50.37 | 52.18 | 49.77 | 52.18 | 52.18 | 2.39% | 2,693,717 |
| Apr 10, 2026 | 51.13 | 52.11 | 50.85 | 50.96 | 50.96 | 0.06% | 2,040,708 |
| Apr 9, 2026 | 50.73 | 51.62 | 50.06 | 50.93 | 50.93 | -0.91% | 1,695,930 |
| Apr 8, 2026 | 52.00 | 52.80 | 50.57 | 51.40 | 51.40 | 7.19% | 3,685,898 |
| Apr 7, 2026 | 48.30 | 48.46 | 46.84 | 47.95 | 47.95 | -1.36% | 2,171,853 |
| Apr 6, 2026 | 49.09 | 49.43 | 47.99 | 48.61 | 48.61 | -0.59% | 2,208,722 |
| Apr 2, 2026 | 47.01 | 49.16 | 46.54 | 48.90 | 48.90 | -0.73% | 2,833,212 |
| Apr 1, 2026 | 49.53 | 50.83 | 49.06 | 49.26 | 49.26 | 1.71% | 4,066,317 |
| Mar 31, 2026 | 46.01 | 48.44 | 46.00 | 48.43 | 48.43 | 6.93% | 4,734,354 |
| Mar 30, 2026 | 47.06 | 47.25 | 44.76 | 45.29 | 45.29 | -2.87% | 3,172,004 |
| Mar 27, 2026 | 46.42 | 47.42 | 45.97 | 46.63 | 46.63 | -0.15% | 3,240,363 |
| Mar 26, 2026 | 47.92 | 48.44 | 46.65 | 46.70 | 46.70 | -4.60% | 2,465,894 |
| Mar 25, 2026 | 49.64 | 50.14 | 48.73 | 48.95 | 48.95 | 1.58% | 3,502,915 |
| Mar 24, 2026 | 46.83 | 48.31 | 46.60 | 48.19 | 48.19 | 0.08% | 2,331,605 |
| Mar 23, 2026 | 47.28 | 48.83 | 46.94 | 48.15 | 48.15 | 3.68% | 5,262,857 |
| Mar 20, 2026 | 48.52 | 48.88 | 45.77 | 46.44 | 46.44 | -3.79% | 5,130,125 |
| Mar 19, 2026 | 47.66 | 48.72 | 46.31 | 48.27 | 48.27 | -1.63% | 5,074,977 |
| Mar 18, 2026 | 50.04 | 50.33 | 49.04 | 49.07 | 49.07 | -2.87% | 2,963,719 |
| Mar 17, 2026 | 50.31 | 51.28 | 49.75 | 50.52 | 50.52 | 1.14% | 2,299,935 |
| Mar 16, 2026 | 49.86 | 50.32 | 48.84 | 49.95 | 49.95 | 1.34% | 3,393,322 |
| Mar 13, 2026 | 51.60 | 52.18 | 49.23 | 49.29 | 49.29 | -2.92% | 4,582,510 |
| Mar 12, 2026 | 51.04 | 51.41 | 49.65 | 50.77 | 50.77 | -1.15% | 2,712,813 |
| Mar 11, 2026 | 51.99 | 52.57 | 50.79 | 51.36 | 51.36 | -1.82% | 2,801,491 |
| Mar 10, 2026 | 51.26 | 53.70 | 51.26 | 52.31 | 52.31 | 2.43% | 4,419,856 |
| Mar 9, 2026 | 47.67 | 51.11 | 47.45 | 51.07 | 51.07 | 4.69% | 4,359,129 |
| Mar 6, 2026 | 48.79 | 50.58 | 48.34 | 48.78 | 48.78 | -2.56% | 3,862,025 |
| Mar 5, 2026 | 51.89 | 52.04 | 48.88 | 50.06 | 50.06 | -5.14% | 6,034,752 |
| Mar 4, 2026 | 52.02 | 53.23 | 50.93 | 52.77 | 52.77 | 1.48% | 4,194,776 |
| Mar 3, 2026 | 52.64 | 52.75 | 49.73 | 52.00 | 52.00 | -7.88% | 7,467,499 |
| Mar 2, 2026 | 53.55 | 56.67 | 53.40 | 56.45 | 56.45 | 3.88% | 5,646,463 |
| Feb 27, 2026 | 54.35 | 54.78 | 53.51 | 54.34 | 54.34 | -0.97% | 2,398,210 |
| Feb 26, 2026 | 54.77 | 54.94 | 52.95 | 54.87 | 54.87 | -0.58% | 3,703,766 |
| Feb 25, 2026 | 56.00 | 56.40 | 55.02 | 55.19 | 55.19 | 0.44% | 4,281,360 |
| Feb 24, 2026 | 53.10 | 54.99 | 51.97 | 54.95 | 54.95 | 2.83% | 7,859,495 |
| Feb 23, 2026 | 53.55 | 54.23 | 52.70 | 53.44 | 53.44 | -1.69% | 5,950,281 |
| Feb 20, 2026 | 53.99 | 55.37 | 53.09 | 54.36 | 54.36 | 0.82% | 3,340,178 |
| Feb 19, 2026 | 52.26 | 54.17 | 51.82 | 53.92 | 53.92 | 1.76% | 4,572,785 |
| Feb 18, 2026 | 51.66 | 53.65 | 51.60 | 52.99 | 52.99 | 3.25% | 3,093,142 |
| Feb 17, 2026 | 51.00 | 51.77 | 49.59 | 51.32 | 51.32 | -1.14% | 5,207,578 |
| Feb 13, 2026 | 51.65 | 52.64 | 50.38 | 51.91 | 51.91 | 0.31% | 4,035,523 |
| Feb 12, 2026 | 54.24 | 54.24 | 51.33 | 51.75 | 51.75 | -3.65% | 5,248,376 |
| Feb 11, 2026 | 54.60 | 55.06 | 51.91 | 53.71 | 53.71 | 0.39% | 3,242,481 |
| Feb 10, 2026 | 54.84 | 55.05 | 53.35 | 53.50 | 53.50 | -2.55% | 3,805,026 |
| Feb 9, 2026 | 51.95 | 54.94 | 51.76 | 54.90 | 54.90 | 5.25% | 7,144,367 |
| Feb 6, 2026 | 50.65 | 52.25 | 50.12 | 52.16 | 52.16 | 6.21% | 5,906,693 |
| Feb 5, 2026 | 50.00 | 51.60 | 49.11 | 49.11 | 49.11 | -6.26% | 6,526,634 |
| Feb 4, 2026 | 56.54 | 56.86 | 50.28 | 52.39 | 52.39 | -6.91% | 9,087,566 |
| Feb 3, 2026 | 55.55 | 56.92 | 54.55 | 56.28 | 56.28 | 5.65% | 7,099,313 |