Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
40.75
+2.89 (7.63%)
At close: Mar 9, 2026, 4:00 PM EDT
40.32
-0.43 (-1.06%)
After-hours: Mar 9, 2026, 4:53 PM EDT
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.71 | 40.75 | 35.55 | 40.75 | 40.75 | 7.63% | 63,839 |
| Mar 6, 2026 | 37.91 | 40.00 | 36.72 | 37.86 | 37.86 | -4.30% | 71,429 |
| Mar 5, 2026 | 42.48 | 42.53 | 37.78 | 39.56 | 39.56 | -9.70% | 125,149 |
| Mar 4, 2026 | 43.27 | 44.58 | 41.20 | 43.81 | 43.81 | 2.60% | 82,473 |
| Mar 3, 2026 | 44.50 | 44.50 | 39.05 | 42.70 | 42.70 | -15.40% | 171,043 |
| Mar 2, 2026 | 45.13 | 50.47 | 45.13 | 50.47 | 50.47 | 7.73% | 106,328 |
| Feb 27, 2026 | 46.00 | 47.05 | 45.14 | 46.85 | 46.85 | -0.87% | 47,482 |
| Feb 26, 2026 | 47.59 | 47.59 | 44.28 | 47.26 | 47.26 | -2.01% | 103,986 |
| Feb 25, 2026 | 49.98 | 50.15 | 48.00 | 48.23 | 48.23 | 0.54% | 109,917 |
| Feb 24, 2026 | 45.32 | 48.14 | 43.35 | 47.97 | 47.97 | 5.85% | 118,209 |
| Feb 23, 2026 | 46.35 | 46.55 | 44.25 | 45.32 | 45.32 | -3.57% | 70,670 |
| Feb 20, 2026 | 45.91 | 48.55 | 45.02 | 47.00 | 47.00 | 1.49% | 124,653 |
| Feb 19, 2026 | 44.05 | 46.71 | 42.93 | 46.31 | 46.31 | 2.96% | 63,236 |
| Feb 18, 2026 | 43.39 | 45.78 | 42.70 | 44.98 | 44.98 | 6.79% | 69,319 |
| Feb 17, 2026 | 41.52 | 42.73 | 39.38 | 42.12 | 42.12 | -1.75% | 91,066 |
| Feb 13, 2026 | 42.91 | 44.10 | 40.26 | 42.87 | 42.87 | -0.12% | 80,841 |
| Feb 12, 2026 | 46.09 | 46.12 | 41.79 | 42.92 | 42.92 | -6.57% | 113,261 |
| Feb 11, 2026 | 47.54 | 47.73 | 43.00 | 45.94 | 45.94 | 1.01% | 159,301 |
| Feb 10, 2026 | 47.70 | 47.70 | 45.19 | 45.48 | 45.48 | -4.47% | 84,720 |
| Feb 9, 2026 | 43.01 | 47.77 | 43.00 | 47.61 | 47.61 | 9.12% | 191,472 |
| Feb 6, 2026 | 41.50 | 43.63 | 40.30 | 43.63 | 43.63 | 12.13% | 144,224 |
| Feb 5, 2026 | 40.99 | 42.96 | 38.84 | 38.91 | 38.91 | -11.59% | 195,238 |
| Feb 4, 2026 | 51.99 | 51.99 | 40.50 | 44.01 | 44.01 | -13.98% | 396,467 |
| Feb 3, 2026 | 49.67 | 52.00 | 48.18 | 51.16 | 51.16 | 11.56% | 151,674 |
| Feb 2, 2026 | 48.48 | 50.23 | 45.25 | 45.86 | 45.86 | -6.04% | 227,133 |
| Jan 30, 2026 | 54.06 | 56.22 | 46.79 | 48.81 | 48.81 | -15.17% | 322,278 |
| Jan 29, 2026 | 63.13 | 63.13 | 51.22 | 57.54 | 57.54 | -7.28% | 516,125 |
| Jan 28, 2026 | 57.00 | 62.06 | 55.82 | 62.06 | 62.06 | 13.64% | 307,197 |
| Jan 27, 2026 | 50.90 | 54.72 | 49.59 | 54.61 | 54.61 | 10.70% | 152,207 |
| Jan 26, 2026 | 55.00 | 56.60 | 49.07 | 49.33 | 49.33 | -6.15% | 355,754 |
| Jan 23, 2026 | 53.61 | 53.61 | 51.51 | 52.56 | 52.56 | -0.77% | 138,980 |
| Jan 22, 2026 | 52.80 | 53.40 | 51.01 | 52.97 | 52.97 | 3.09% | 179,032 |
| Jan 21, 2026 | 51.00 | 52.01 | 48.19 | 51.38 | 51.38 | 7.58% | 216,336 |
| Jan 20, 2026 | 48.51 | 51.00 | 47.10 | 47.76 | 47.76 | -1.22% | 223,745 |
| Jan 16, 2026 | 47.40 | 49.23 | 46.06 | 48.35 | 48.35 | 4.68% | 196,234 |
| Jan 15, 2026 | 45.61 | 47.63 | 44.31 | 46.19 | 46.19 | 2.03% | 144,720 |
| Jan 14, 2026 | 42.91 | 46.10 | 41.55 | 45.27 | 45.27 | 6.32% | 135,032 |
| Jan 13, 2026 | 44.98 | 44.98 | 42.41 | 42.58 | 42.58 | -3.38% | 136,220 |
| Jan 12, 2026 | 43.34 | 44.47 | 41.50 | 44.07 | 44.07 | 5.18% | 129,661 |
| Jan 9, 2026 | 44.16 | 45.30 | 41.28 | 41.90 | 41.90 | 2.72% | 115,569 |
| Jan 8, 2026 | 40.61 | 41.03 | 39.59 | 40.79 | 40.79 | -1.35% | 120,983 |
| Jan 7, 2026 | 40.01 | 41.46 | 39.51 | 41.35 | 41.35 | 2.73% | 82,483 |
| Jan 6, 2026 | 40.36 | 40.88 | 38.90 | 40.25 | 40.25 | 0.55% | 166,143 |
| Jan 5, 2026 | 38.52 | 40.26 | 37.04 | 40.03 | 40.03 | 9.49% | 190,936 |
| Jan 2, 2026 | 31.42 | 36.56 | 31.42 | 36.56 | 36.56 | 16.99% | 256,631 |
| Dec 31, 2025 | 31.35 | 32.11 | 31.02 | 31.25 | 31.25 | -0.22% | 58,755 |
| Dec 30, 2025 | 31.99 | 32.45 | 30.31 | 31.32 | 31.21 | -4.83% | 183,435 |
| Dec 29, 2025 | 32.41 | 34.40 | 32.31 | 32.91 | 32.80 | -0.12% | 78,526 |
| Dec 26, 2025 | 33.79 | 33.79 | 32.57 | 32.95 | 32.84 | -3.57% | 42,754 |
| Dec 24, 2025 | 34.24 | 34.24 | 33.14 | 34.17 | 34.05 | -0.32% | 26,742 |
| Dec 23, 2025 | 33.60 | 34.93 | 33.46 | 34.28 | 34.16 | 1.66% | 49,855 |
| Dec 22, 2025 | 34.44 | 35.87 | 33.46 | 33.72 | 33.42 | 1.08% | 116,166 |
| Dec 19, 2025 | 31.23 | 34.06 | 31.23 | 33.36 | 33.06 | 8.66% | 93,940 |
| Dec 18, 2025 | 30.29 | 30.76 | 29.84 | 30.70 | 30.42 | 6.08% | 122,859 |
| Dec 17, 2025 | 31.50 | 31.64 | 28.90 | 28.94 | 28.68 | -6.58% | 61,691 |
| Dec 16, 2025 | 31.50 | 31.81 | 30.01 | 30.98 | 30.70 | -1.65% | 56,823 |
| Dec 15, 2025 | 34.21 | 34.50 | 31.48 | 31.50 | 31.22 | -6.14% | 118,261 |
| Dec 12, 2025 | 37.67 | 37.67 | 32.75 | 33.56 | 33.26 | -11.12% | 132,406 |
| Dec 11, 2025 | 35.76 | 37.98 | 34.90 | 37.76 | 37.42 | 5.47% | 77,949 |
| Dec 10, 2025 | 36.64 | 36.64 | 33.53 | 35.80 | 35.48 | -7.49% | 135,252 |
| Dec 9, 2025 | 37.38 | 39.25 | 37.29 | 38.70 | 36.03 | 0.65% | 38,282 |
| Dec 8, 2025 | 39.40 | 39.40 | 37.72 | 38.45 | 35.79 | -0.90% | 63,732 |
| Dec 5, 2025 | 41.51 | 41.51 | 38.30 | 38.80 | 36.12 | -5.04% | 134,090 |
| Dec 4, 2025 | 37.22 | 41.25 | 36.79 | 40.86 | 38.04 | 9.84% | 202,340 |
| Dec 3, 2025 | 35.61 | 37.25 | 34.65 | 37.20 | 34.63 | 5.74% | 138,714 |
| Dec 2, 2025 | 33.84 | 35.65 | 33.84 | 35.18 | 32.75 | 4.86% | 70,450 |
| Dec 1, 2025 | 34.25 | 34.68 | 33.46 | 33.55 | 31.23 | -4.55% | 46,920 |
| Nov 28, 2025 | 34.90 | 35.40 | 34.46 | 35.15 | 32.72 | 2.18% | 35,926 |
| Nov 26, 2025 | 33.93 | 34.68 | 33.46 | 34.40 | 32.02 | 3.30% | 54,328 |
| Nov 25, 2025 | 32.03 | 33.33 | 30.55 | 33.30 | 31.00 | 2.90% | 83,617 |
| Nov 24, 2025 | 29.80 | 32.50 | 29.80 | 32.36 | 30.12 | 7.87% | 101,564 |
| Nov 21, 2025 | 30.51 | 30.51 | 28.00 | 30.00 | 27.93 | -2.69% | 94,093 |
| Nov 20, 2025 | 36.74 | 37.30 | 30.72 | 30.83 | 28.70 | -12.39% | 191,555 |
| Nov 19, 2025 | 33.94 | 36.00 | 33.50 | 35.19 | 32.76 | 6.03% | 68,037 |
| Nov 18, 2025 | 31.80 | 33.82 | 31.53 | 33.19 | 30.90 | 0.27% | 78,583 |
| Nov 17, 2025 | 33.88 | 34.65 | 32.39 | 33.10 | 30.81 | -4.45% | 74,135 |
| Nov 14, 2025 | 32.99 | 35.69 | 32.19 | 34.64 | 32.25 | -2.15% | 53,933 |
| Nov 13, 2025 | 38.41 | 38.65 | 34.94 | 35.40 | 32.95 | -9.21% | 97,425 |
| Nov 12, 2025 | 39.27 | 40.34 | 38.11 | 38.99 | 36.30 | 0.78% | 78,097 |
| Nov 11, 2025 | 40.01 | 40.01 | 37.74 | 38.69 | 36.02 | -5.63% | 101,368 |
| Nov 10, 2025 | 42.31 | 42.31 | 39.64 | 41.00 | 38.17 | 5.13% | 159,379 |
| Nov 7, 2025 | 34.77 | 39.00 | 34.05 | 39.00 | 36.31 | 2.34% | 120,086 |
| Nov 6, 2025 | 41.87 | 41.87 | 37.53 | 38.11 | 35.48 | -10.29% | 130,228 |
| Nov 5, 2025 | 42.74 | 43.65 | 41.72 | 42.48 | 39.55 | 0.47% | 74,053 |
| Nov 4, 2025 | 43.99 | 45.04 | 42.22 | 42.28 | 39.36 | -10.14% | 112,635 |
| Nov 3, 2025 | 51.29 | 51.29 | 46.80 | 47.05 | 43.80 | -8.96% | 106,743 |
| Oct 31, 2025 | 54.17 | 54.19 | 50.09 | 51.68 | 48.11 | -3.64% | 127,990 |
| Oct 30, 2025 | 52.17 | 54.42 | 50.57 | 53.63 | 49.93 | -0.43% | 133,339 |
| Oct 29, 2025 | 51.37 | 56.00 | 50.70 | 53.86 | 50.14 | 5.53% | 275,928 |
| Oct 28, 2025 | 47.97 | 52.64 | 47.50 | 51.04 | 47.51 | 15.06% | 336,622 |
| Oct 27, 2025 | 46.86 | 46.95 | 42.16 | 44.36 | 41.30 | -3.02% | 180,220 |
| Oct 24, 2025 | 44.75 | 46.13 | 43.87 | 45.74 | 42.58 | 6.92% | 146,989 |
| Oct 23, 2025 | 42.52 | 43.56 | 41.50 | 42.78 | 39.82 | 2.12% | 83,002 |
| Oct 22, 2025 | 40.50 | 42.55 | 39.00 | 41.89 | 39.00 | -2.56% | 189,729 |
| Oct 21, 2025 | 46.15 | 46.75 | 42.11 | 42.99 | 40.02 | -11.56% | 282,867 |
| Oct 20, 2025 | 50.87 | 50.87 | 46.07 | 48.61 | 45.25 | -0.59% | 216,242 |
| Oct 17, 2025 | 49.75 | 52.00 | 46.50 | 48.90 | 45.52 | -8.72% | 338,811 |
| Oct 16, 2025 | 60.00 | 60.98 | 53.01 | 53.57 | 49.87 | -7.94% | 384,133 |
| Oct 15, 2025 | 60.78 | 62.28 | 53.33 | 58.19 | 54.17 | 3.98% | 518,414 |
| Oct 14, 2025 | 53.45 | 58.77 | 49.03 | 55.96 | 52.09 | 4.64% | 576,064 |