Direxion Daily Uranium Industry Bull 2X Shares (URAA)
NYSEARCA: URAA · Real-Time Price · USD
38.80
-2.06 (-5.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
URAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.51 | 41.51 | 38.30 | 38.80 | 38.80 | -5.04% | 133,763 |
| Dec 4, 2025 | 37.22 | 41.25 | 36.79 | 40.86 | 40.86 | 9.84% | 202,340 |
| Dec 3, 2025 | 35.61 | 37.25 | 34.65 | 37.20 | 37.20 | 5.74% | 132,876 |
| Dec 2, 2025 | 33.84 | 35.65 | 33.84 | 35.18 | 35.18 | 4.86% | 70,450 |
| Dec 1, 2025 | 34.25 | 34.68 | 33.46 | 33.55 | 33.55 | -4.55% | 46,920 |
| Nov 28, 2025 | 34.90 | 35.40 | 34.46 | 35.15 | 35.15 | 2.18% | 35,540 |
| Nov 26, 2025 | 33.93 | 34.68 | 33.46 | 34.40 | 34.40 | 3.30% | 53,829 |
| Nov 25, 2025 | 32.03 | 33.33 | 30.55 | 33.30 | 33.30 | 2.90% | 83,570 |
| Nov 24, 2025 | 29.80 | 32.50 | 29.80 | 32.36 | 32.36 | 7.87% | 101,564 |
| Nov 21, 2025 | 30.51 | 30.51 | 28.00 | 30.00 | 30.00 | -2.69% | 93,992 |
| Nov 20, 2025 | 36.74 | 37.30 | 30.72 | 30.83 | 30.83 | -12.39% | 189,187 |
| Nov 19, 2025 | 33.94 | 36.00 | 33.50 | 35.19 | 35.19 | 6.03% | 68,037 |
| Nov 18, 2025 | 31.80 | 33.82 | 31.53 | 33.19 | 33.19 | 0.27% | 78,583 |
| Nov 17, 2025 | 33.88 | 34.65 | 32.39 | 33.10 | 33.10 | -4.45% | 74,135 |
| Nov 14, 2025 | 32.99 | 35.69 | 32.19 | 34.64 | 34.64 | -2.15% | 53,933 |
| Nov 13, 2025 | 38.41 | 38.65 | 34.94 | 35.40 | 35.40 | -9.21% | 97,425 |
| Nov 12, 2025 | 39.27 | 40.34 | 38.11 | 38.99 | 38.99 | 0.78% | 78,097 |
| Nov 11, 2025 | 40.01 | 40.01 | 37.74 | 38.69 | 38.69 | -5.63% | 101,368 |
| Nov 10, 2025 | 42.31 | 42.31 | 39.64 | 41.00 | 41.00 | 5.13% | 159,379 |
| Nov 7, 2025 | 34.77 | 39.00 | 34.05 | 39.00 | 39.00 | 2.34% | 120,086 |
| Nov 6, 2025 | 41.87 | 41.87 | 37.53 | 38.11 | 38.11 | -10.29% | 130,228 |
| Nov 5, 2025 | 42.74 | 43.65 | 41.72 | 42.48 | 42.48 | 0.47% | 74,053 |
| Nov 4, 2025 | 43.99 | 45.04 | 42.22 | 42.28 | 42.28 | -10.14% | 112,635 |
| Nov 3, 2025 | 51.29 | 51.29 | 46.80 | 47.05 | 47.05 | -8.96% | 106,743 |
| Oct 31, 2025 | 54.17 | 54.19 | 50.09 | 51.68 | 51.68 | -3.64% | 127,990 |
| Oct 30, 2025 | 52.17 | 54.42 | 50.57 | 53.63 | 53.63 | -0.43% | 133,339 |
| Oct 29, 2025 | 51.37 | 56.00 | 50.70 | 53.86 | 53.86 | 5.53% | 275,928 |
| Oct 28, 2025 | 47.97 | 52.64 | 47.50 | 51.04 | 51.04 | 15.06% | 336,622 |
| Oct 27, 2025 | 46.86 | 46.95 | 42.16 | 44.36 | 44.36 | -3.02% | 180,220 |
| Oct 24, 2025 | 44.75 | 46.13 | 43.87 | 45.74 | 45.74 | 6.92% | 146,989 |
| Oct 23, 2025 | 42.52 | 43.56 | 41.50 | 42.78 | 42.78 | 2.12% | 83,002 |
| Oct 22, 2025 | 40.50 | 42.55 | 39.00 | 41.89 | 41.89 | -2.56% | 189,729 |
| Oct 21, 2025 | 46.15 | 46.75 | 42.11 | 42.99 | 42.99 | -11.56% | 282,867 |
| Oct 20, 2025 | 50.87 | 50.87 | 46.07 | 48.61 | 48.61 | -0.59% | 216,242 |
| Oct 17, 2025 | 49.75 | 52.00 | 46.50 | 48.90 | 48.90 | -8.72% | 338,811 |
| Oct 16, 2025 | 60.00 | 60.98 | 53.01 | 53.57 | 53.57 | -7.94% | 384,133 |
| Oct 15, 2025 | 60.78 | 62.28 | 53.33 | 58.19 | 58.19 | 3.98% | 518,414 |
| Oct 14, 2025 | 53.45 | 58.77 | 49.03 | 55.96 | 55.96 | 4.64% | 576,064 |
| Oct 13, 2025 | 52.49 | 57.87 | 51.72 | 53.48 | 53.48 | 12.99% | 670,487 |
| Oct 10, 2025 | 47.69 | 53.35 | 47.12 | 47.33 | 47.33 | 0.34% | 258,372 |
| Oct 9, 2025 | 47.50 | 48.66 | 45.67 | 47.17 | 47.17 | 1.81% | 91,024 |
| Oct 8, 2025 | 47.60 | 48.05 | 45.26 | 46.33 | 46.33 | -0.64% | 63,984 |
| Oct 7, 2025 | 47.76 | 49.96 | 44.93 | 46.63 | 46.63 | 0.52% | 103,148 |
| Oct 6, 2025 | 45.54 | 48.18 | 45.54 | 46.39 | 46.39 | 5.60% | 104,034 |
| Oct 3, 2025 | 45.18 | 45.44 | 42.39 | 43.93 | 43.93 | -1.79% | 85,021 |
| Oct 2, 2025 | 43.57 | 44.97 | 41.90 | 44.73 | 44.73 | 6.25% | 71,845 |
| Oct 1, 2025 | 41.44 | 42.74 | 41.31 | 42.10 | 42.10 | 0.62% | 51,123 |
| Sep 30, 2025 | 42.46 | 42.55 | 41.36 | 41.84 | 41.84 | -1.69% | 26,342 |
| Sep 29, 2025 | 43.65 | 43.77 | 42.07 | 42.56 | 42.56 | 0.61% | 64,175 |
| Sep 26, 2025 | 43.57 | 44.50 | 41.39 | 42.30 | 42.30 | -2.26% | 74,001 |
| Sep 25, 2025 | 39.11 | 43.73 | 38.40 | 43.28 | 43.28 | 5.43% | 92,255 |
| Sep 24, 2025 | 45.20 | 46.35 | 41.05 | 41.05 | 41.05 | -7.44% | 98,014 |
| Sep 23, 2025 | 45.96 | 45.96 | 43.02 | 44.35 | 44.35 | -0.87% | 108,923 |
| Sep 22, 2025 | 43.70 | 45.21 | 40.80 | 44.74 | 44.72 | 4.46% | 141,884 |
| Sep 19, 2025 | 38.31 | 43.13 | 37.86 | 42.83 | 42.81 | 12.71% | 121,728 |
| Sep 18, 2025 | 37.64 | 38.41 | 35.99 | 38.00 | 37.98 | 4.40% | 67,614 |
| Sep 17, 2025 | 35.73 | 36.75 | 35.16 | 36.40 | 36.38 | 0.64% | 51,719 |
| Sep 16, 2025 | 38.71 | 38.71 | 35.52 | 36.17 | 36.15 | -6.42% | 91,635 |
| Sep 15, 2025 | 33.20 | 38.76 | 33.10 | 38.65 | 38.63 | 17.69% | 129,544 |
| Sep 12, 2025 | 34.17 | 34.17 | 32.35 | 32.84 | 32.83 | -2.98% | 41,360 |
| Sep 11, 2025 | 33.23 | 34.71 | 33.23 | 33.85 | 33.83 | 0.68% | 40,571 |
| Sep 10, 2025 | 33.70 | 34.45 | 33.35 | 33.62 | 33.61 | 0.81% | 54,951 |
| Sep 9, 2025 | 32.95 | 33.87 | 32.58 | 33.35 | 33.34 | 2.11% | 46,706 |
| Sep 8, 2025 | 31.70 | 32.80 | 31.56 | 32.66 | 32.65 | 4.01% | 62,133 |
| Sep 5, 2025 | 31.02 | 31.40 | 29.74 | 31.40 | 31.39 | 2.33% | 46,949 |
| Sep 4, 2025 | 31.56 | 31.63 | 30.37 | 30.68 | 30.67 | -3.96% | 30,591 |
| Sep 3, 2025 | 31.37 | 32.39 | 31.07 | 31.95 | 31.94 | 3.10% | 29,766 |
| Sep 2, 2025 | 29.50 | 30.99 | 28.20 | 30.99 | 30.98 | -0.67% | 41,071 |
| Aug 29, 2025 | 32.57 | 33.50 | 30.74 | 31.20 | 31.19 | 0.03% | 55,720 |
| Aug 28, 2025 | 30.00 | 31.60 | 29.90 | 31.19 | 31.18 | 5.19% | 25,726 |
| Aug 27, 2025 | 31.02 | 31.02 | 29.61 | 29.65 | 29.64 | -3.70% | 41,966 |
| Aug 26, 2025 | 29.49 | 31.83 | 29.49 | 30.79 | 30.78 | 6.21% | 66,498 |
| Aug 25, 2025 | 28.91 | 29.58 | 28.76 | 28.99 | 28.98 | 0.42% | 54,650 |
| Aug 22, 2025 | 26.62 | 29.16 | 26.62 | 28.87 | 28.86 | 11.30% | 54,239 |
| Aug 21, 2025 | 25.38 | 26.21 | 25.24 | 25.94 | 25.93 | 3.72% | 23,986 |
| Aug 20, 2025 | 25.25 | 25.31 | 24.01 | 25.01 | 25.00 | -2.87% | 50,269 |
| Aug 19, 2025 | 28.68 | 28.68 | 25.52 | 25.75 | 25.74 | -10.87% | 61,906 |
| Aug 18, 2025 | 28.14 | 28.89 | 27.83 | 28.89 | 28.88 | 0.91% | 20,450 |
| Aug 15, 2025 | 28.50 | 28.63 | 27.38 | 28.63 | 28.62 | 0.07% | 32,652 |
| Aug 14, 2025 | 28.65 | 29.17 | 28.18 | 28.61 | 28.60 | -1.11% | 33,563 |
| Aug 13, 2025 | 30.21 | 30.52 | 28.18 | 28.93 | 28.92 | -4.49% | 49,650 |
| Aug 12, 2025 | 29.42 | 30.39 | 29.15 | 30.29 | 30.28 | 3.95% | 27,997 |
| Aug 11, 2025 | 29.29 | 30.19 | 28.30 | 29.14 | 29.13 | -2.08% | 83,287 |
| Aug 8, 2025 | 30.60 | 31.75 | 29.50 | 29.76 | 29.75 | -2.01% | 64,989 |
| Aug 7, 2025 | 31.57 | 31.57 | 29.45 | 30.37 | 30.36 | -1.94% | 61,713 |
| Aug 6, 2025 | 31.00 | 31.73 | 30.68 | 30.97 | 30.96 | 2.48% | 43,031 |
| Aug 5, 2025 | 29.67 | 30.37 | 28.83 | 30.22 | 30.21 | 4.31% | 90,364 |
| Aug 4, 2025 | 27.40 | 28.97 | 27.40 | 28.97 | 28.96 | 7.18% | 26,016 |
| Aug 1, 2025 | 27.45 | 27.45 | 25.24 | 27.03 | 27.02 | -3.94% | 41,526 |
| Jul 31, 2025 | 29.35 | 29.57 | 27.92 | 28.14 | 28.13 | -4.06% | 75,091 |
| Jul 30, 2025 | 29.50 | 30.52 | 28.82 | 29.33 | 29.32 | -1.31% | 41,112 |
| Jul 29, 2025 | 30.73 | 31.33 | 29.50 | 29.72 | 29.71 | -4.62% | 57,582 |
| Jul 28, 2025 | 32.16 | 32.16 | 30.27 | 31.16 | 31.15 | -4.06% | 100,189 |
| Jul 25, 2025 | 33.02 | 33.02 | 31.34 | 32.48 | 32.47 | -1.75% | 44,832 |
| Jul 24, 2025 | 31.90 | 33.31 | 31.62 | 33.06 | 33.05 | 4.55% | 113,916 |
| Jul 23, 2025 | 30.51 | 31.70 | 30.29 | 31.62 | 31.61 | 3.81% | 47,927 |
| Jul 22, 2025 | 29.90 | 30.68 | 29.09 | 30.46 | 30.45 | 1.06% | 24,653 |
| Jul 21, 2025 | 32.14 | 32.14 | 29.93 | 30.14 | 30.13 | -3.37% | 67,378 |
| Jul 18, 2025 | 31.03 | 31.59 | 30.41 | 31.19 | 31.18 | 1.73% | 25,895 |
| Jul 17, 2025 | 30.02 | 30.95 | 29.50 | 30.66 | 30.65 | 2.13% | 59,449 |