URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.82	25.99	24.63	25.47	25.47	-1.47%	37,729
Jun 25, 2026	26.97	27.10	25.54	25.85	25.85	-3.76%	57,752
Jun 24, 2026	27.60	27.60	25.90	26.86	26.86	-3.69%	36,591
Jun 23, 2026	27.15	29.50	26.57	27.89	27.89	-4.57%	44,604
Jun 22, 2026	29.75	29.75	28.49	29.25	29.22	-3.50%	44,454
Jun 18, 2026	30.85	30.98	29.80	30.31	30.28	1.92%	41,454
Jun 17, 2026	30.09	31.36	29.37	29.74	29.71	-1.13%	65,526
Jun 16, 2026	30.70	31.85	29.72	30.08	30.05	-1.73%	62,690
Jun 15, 2026	30.08	31.22	30.08	30.61	30.58	9.87%	100,595
Jun 12, 2026	27.59	28.32	27.03	27.86	27.84	2.24%	46,775
Jun 11, 2026	25.20	27.32	25.01	27.25	27.23	10.64%	64,696
Jun 10, 2026	26.14	26.90	24.35	24.63	24.61	-7.51%	81,230
Jun 9, 2026	29.38	29.38	24.64	26.63	26.61	-6.95%	138,551
Jun 8, 2026	29.61	29.62	28.50	28.62	28.59	1.56%	76,800
Jun 5, 2026	33.33	33.33	27.67	28.18	28.16	-17.14%	314,707
Jun 4, 2026	34.00	34.45	33.27	34.01	33.98	-1.33%	66,587
Jun 3, 2026	37.62	37.62	33.80	34.47	34.44	-10.00%	124,038
Jun 2, 2026	34.25	38.49	33.76	38.30	38.27	10.50%	112,810
Jun 1, 2026	34.12	35.43	32.43	34.66	34.63	-1.03%	90,853
May 29, 2026	34.96	35.37	33.24	35.02	34.99	-0.28%	56,914
May 28, 2026	34.00	35.37	32.95	35.12	35.09	1.86%	83,934
May 27, 2026	34.51	34.88	33.35	34.48	34.45	-2.57%	70,899
May 26, 2026	34.73	35.61	34.37	35.39	35.36	7.47%	251,759
May 22, 2026	33.48	33.93	32.70	32.93	32.90	0.73%	81,924
May 21, 2026	31.94	33.22	31.35	32.69	32.66	2.77%	80,291
May 20, 2026	31.50	32.27	30.64	31.81	31.78	3.58%	112,330
May 19, 2026	31.73	31.73	29.88	30.71	30.68	-5.51%	88,016
May 18, 2026	34.23	34.23	31.66	32.50	32.47	-3.87%	107,243
May 15, 2026	35.70	35.70	33.70	33.81	33.78	-8.74%	114,360
May 14, 2026	38.20	38.20	35.80	37.05	37.02	-3.29%	107,185
May 13, 2026	40.00	40.00	37.29	38.31	38.28	-4.27%	117,547
May 12, 2026	41.93	42.00	37.67	40.02	39.98	-8.86%	182,331
May 11, 2026	41.65	45.20	41.43	43.91	43.87	7.15%	112,596
May 8, 2026	42.86	42.86	40.56	40.98	40.94	-4.36%	60,444
May 7, 2026	45.65	46.50	42.23	42.85	42.81	-5.76%	113,493
May 6, 2026	41.73	45.98	41.09	45.47	45.43	12.27%	114,832
May 5, 2026	42.77	43.50	40.04	40.50	40.46	-3.02%	46,818
May 4, 2026	41.73	43.28	40.88	41.76	41.72	-2.16%	46,754
May 1, 2026	43.37	43.37	41.29	42.68	42.64	-2.02%	40,630
Apr 30, 2026	40.03	43.94	39.95	43.56	43.52	11.92%	61,248
Apr 29, 2026	41.40	41.40	38.70	38.92	38.89	-4.98%	43,595
Apr 28, 2026	42.70	43.31	40.33	40.96	40.92	-8.45%	73,593
Apr 27, 2026	43.30	45.00	43.01	44.74	44.70	4.85%	139,256
Apr 24, 2026	46.43	46.43	42.59	42.67	42.63	-4.28%	61,944
Apr 23, 2026	47.00	48.03	42.48	44.58	44.54	-3.02%	100,525
Apr 22, 2026	42.31	46.45	42.31	45.97	45.93	12.78%	76,559
Apr 21, 2026	45.11	45.11	40.75	40.76	40.72	-8.45%	53,549
Apr 20, 2026	43.05	44.79	42.33	44.52	44.48	0.66%	71,345
Apr 17, 2026	45.28	46.45	43.80	44.23	44.19	1.61%	110,311
Apr 16, 2026	44.58	44.72	43.08	43.53	43.49	0.53%	106,059
Apr 15, 2026	40.90	44.02	40.84	43.30	43.26	6.97%	106,052
Apr 14, 2026	40.50	41.01	39.82	40.48	40.44	3.11%	106,534
Apr 13, 2026	37.02	39.38	36.28	39.26	39.23	3.64%	86,374
Apr 10, 2026	38.50	39.42	37.63	37.88	37.85	-0.16%	49,399
Apr 9, 2026	37.51	38.89	36.70	37.94	37.91	-1.25%	55,301
Apr 8, 2026	38.73	39.65	37.36	38.42	38.39	11.69%	134,714
Apr 7, 2026	34.65	35.06	32.90	34.40	34.37	-2.82%	45,908
Apr 6, 2026	36.17	36.18	34.70	35.40	35.37	-0.23%	57,840
Apr 2, 2026	33.36	36.03	32.75	35.48	35.45	-2.42%	71,726
Apr 1, 2026	36.54	38.25	35.98	36.36	36.33	3.28%	93,827
Mar 31, 2026	32.43	35.23	32.28	35.21	35.17	12.84%	68,357
Mar 30, 2026	33.96	33.96	30.47	31.20	31.17	-5.65%	71,100
Mar 27, 2026	32.50	34.03	32.28	33.07	33.04	-0.21%	47,247
Mar 26, 2026	35.23	35.55	32.82	33.14	33.11	-8.91%	45,407
Mar 25, 2026	37.00	37.75	36.22	36.38	36.35	4.21%	31,513
Mar 24, 2026	33.31	35.01	32.79	34.91	34.88	1.17%	35,820
Mar 23, 2026	33.98	35.92	33.47	34.93	34.48	7.58%	72,129
Mar 20, 2026	36.33	36.33	31.92	32.47	32.05	-9.35%	69,588
Mar 19, 2026	34.97	36.19	33.33	35.82	35.36	-3.55%	121,113
Mar 18, 2026	38.61	38.78	37.06	37.14	36.66	-5.74%	64,192
Mar 17, 2026	39.22	40.32	38.24	39.40	38.89	2.52%	47,369
Mar 16, 2026	38.71	38.97	36.94	38.43	37.93	1.80%	51,407
Mar 13, 2026	41.37	42.00	37.75	37.75	37.26	-6.40%	90,820
Mar 12, 2026	40.75	41.26	38.70	40.33	39.81	-1.37%	54,684
Mar 11, 2026	42.37	42.75	40.18	40.89	40.36	-3.31%	58,895
Mar 10, 2026	41.05	44.32	40.89	42.29	41.74	3.78%	170,296
Mar 9, 2026	35.71	40.75	35.55	40.75	40.22	7.63%	65,483
Mar 6, 2026	37.91	40.00	36.72	37.86	37.37	-4.30%	73,122
Mar 5, 2026	42.48	42.53	37.78	39.56	39.05	-9.70%	126,863
Mar 4, 2026	43.27	44.58	41.20	43.81	43.24	2.60%	83,192
Mar 3, 2026	44.50	44.50	39.05	42.70	42.15	-15.40%	172,174
Mar 2, 2026	45.13	50.47	45.13	50.47	49.82	7.73%	108,746
Feb 27, 2026	46.00	47.05	45.14	46.85	46.24	-0.87%	48,078
Feb 26, 2026	47.59	47.59	44.28	47.26	46.65	-2.01%	104,755
Feb 25, 2026	49.98	50.15	48.00	48.23	47.60	0.54%	110,207
Feb 24, 2026	45.32	48.14	43.35	47.97	47.35	5.85%	119,910
Feb 23, 2026	46.35	46.55	44.25	45.32	44.73	-3.57%	70,958
Feb 20, 2026	45.91	48.55	45.02	47.00	46.39	1.49%	127,228
Feb 19, 2026	44.05	46.71	42.93	46.31	45.71	2.96%	63,593
Feb 18, 2026	43.39	45.78	42.70	44.98	44.40	6.79%	70,470
Feb 17, 2026	41.52	42.73	39.38	42.12	41.57	-1.75%	91,588
Feb 13, 2026	42.91	44.10	40.26	42.87	42.31	-0.12%	81,074
Feb 12, 2026	46.09	46.12	41.79	42.92	42.36	-6.57%	113,939
Feb 11, 2026	47.54	47.73	43.00	45.94	45.34	1.01%	159,487
Feb 10, 2026	47.70	47.70	45.19	45.48	44.89	-4.47%	93,817
Feb 9, 2026	43.01	47.77	43.00	47.61	46.99	9.12%	193,774
Feb 6, 2026	41.50	43.63	40.30	43.63	43.06	12.13%	145,479
Feb 5, 2026	40.99	42.96	38.84	38.91	38.41	-11.59%	203,128
Feb 4, 2026	51.99	51.99	40.50	44.01	43.44	-13.98%	399,936
Feb 3, 2026	49.67	52.00	48.18	51.16	50.50	11.56%	153,992