URAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.70	43.31	40.33	40.96	40.96	-8.45%	73,358
Apr 27, 2026	43.30	45.00	43.01	44.74	44.74	4.85%	139,060
Apr 24, 2026	46.43	46.43	42.59	42.67	42.67	-4.28%	61,698
Apr 23, 2026	47.00	48.03	42.48	44.58	44.58	-3.02%	99,064
Apr 22, 2026	42.31	46.45	42.31	45.97	45.97	12.78%	73,374
Apr 21, 2026	45.11	45.11	40.75	40.76	40.76	-8.45%	49,752
Apr 20, 2026	43.05	44.79	42.33	44.52	44.52	0.66%	70,667
Apr 17, 2026	45.28	46.45	43.80	44.23	44.23	1.61%	110,122
Apr 16, 2026	44.58	44.72	43.08	43.53	43.53	0.53%	105,793
Apr 15, 2026	40.90	44.02	40.84	43.30	43.30	6.97%	105,679
Apr 14, 2026	40.50	41.01	39.82	40.48	40.48	3.11%	105,597
Apr 13, 2026	37.02	39.38	36.28	39.26	39.26	3.64%	83,688
Apr 10, 2026	38.50	39.42	37.63	37.88	37.88	-0.16%	49,065
Apr 9, 2026	37.51	38.89	36.70	37.94	37.94	-1.25%	54,994
Apr 8, 2026	38.73	39.65	37.36	38.42	38.42	11.69%	134,228
Apr 7, 2026	34.65	35.06	32.90	34.40	34.40	-2.82%	39,854
Apr 6, 2026	36.17	36.18	34.70	35.40	35.40	-0.23%	57,296
Apr 2, 2026	33.36	36.03	32.75	35.48	35.48	-2.42%	71,282
Apr 1, 2026	36.54	38.25	35.98	36.36	36.36	3.28%	93,825
Mar 31, 2026	32.43	35.23	32.28	35.21	35.21	12.84%	67,356
Mar 30, 2026	33.96	33.96	30.47	31.20	31.20	-5.65%	70,102
Mar 27, 2026	32.50	34.03	32.28	33.07	33.07	-0.21%	47,065
Mar 26, 2026	35.23	35.55	32.82	33.14	33.14	-8.91%	45,324
Mar 25, 2026	37.00	37.75	36.22	36.38	36.38	4.21%	31,268
Mar 24, 2026	33.31	35.01	32.79	34.91	34.91	-0.06%	35,820
Mar 23, 2026	33.98	35.92	33.47	34.93	34.51	7.58%	72,129
Mar 20, 2026	36.33	36.33	31.92	32.47	32.08	-9.35%	69,588
Mar 19, 2026	34.97	36.19	33.33	35.82	35.39	-3.55%	121,113
Mar 18, 2026	38.61	38.78	37.06	37.14	36.69	-5.74%	64,192
Mar 17, 2026	39.22	40.32	38.24	39.40	38.93	2.52%	47,369
Mar 16, 2026	38.71	38.97	36.94	38.43	37.97	1.80%	51,407
Mar 13, 2026	41.37	42.00	37.75	37.75	37.30	-6.40%	90,820
Mar 12, 2026	40.75	41.26	38.70	40.33	39.85	-1.37%	54,684
Mar 11, 2026	42.37	42.75	40.18	40.89	40.40	-3.31%	58,895
Mar 10, 2026	41.05	44.32	40.89	42.29	41.78	3.78%	170,296
Mar 9, 2026	35.71	40.75	35.55	40.75	40.26	7.63%	65,483
Mar 6, 2026	37.91	40.00	36.72	37.86	37.40	-4.30%	73,122
Mar 5, 2026	42.48	42.53	37.78	39.56	39.08	-9.70%	126,863
Mar 4, 2026	43.27	44.58	41.20	43.81	43.28	2.60%	83,192
Mar 3, 2026	44.50	44.50	39.05	42.70	42.19	-15.40%	172,174
Mar 2, 2026	45.13	50.47	45.13	50.47	49.86	7.73%	108,746
Feb 27, 2026	46.00	47.05	45.14	46.85	46.29	-0.87%	48,078
Feb 26, 2026	47.59	47.59	44.28	47.26	46.69	-2.01%	104,755
Feb 25, 2026	49.98	50.15	48.00	48.23	47.65	0.54%	110,207
Feb 24, 2026	45.32	48.14	43.35	47.97	47.39	5.85%	119,910
Feb 23, 2026	46.35	46.55	44.25	45.32	44.78	-3.57%	70,958
Feb 20, 2026	45.91	48.55	45.02	47.00	46.43	1.49%	127,228
Feb 19, 2026	44.05	46.71	42.93	46.31	45.75	2.96%	63,593
Feb 18, 2026	43.39	45.78	42.70	44.98	44.44	6.79%	70,470
Feb 17, 2026	41.52	42.73	39.38	42.12	41.61	-1.75%	91,588
Feb 13, 2026	42.91	44.10	40.26	42.87	42.35	-0.12%	81,074
Feb 12, 2026	46.09	46.12	41.79	42.92	42.40	-6.57%	113,939
Feb 11, 2026	47.54	47.73	43.00	45.94	45.39	1.01%	159,487
Feb 10, 2026	47.70	47.70	45.19	45.48	44.93	-4.47%	93,817
Feb 9, 2026	43.01	47.77	43.00	47.61	47.04	9.12%	193,774
Feb 6, 2026	41.50	43.63	40.30	43.63	43.11	12.13%	145,479
Feb 5, 2026	40.99	42.96	38.84	38.91	38.44	-11.59%	203,128
Feb 4, 2026	51.99	51.99	40.50	44.01	43.48	-13.98%	399,936
Feb 3, 2026	49.67	52.00	48.18	51.16	50.54	11.56%	153,992
Feb 2, 2026	48.48	50.23	45.25	45.86	45.31	-6.04%	228,822
Jan 30, 2026	54.06	56.22	46.79	48.81	48.22	-15.17%	326,936
Jan 29, 2026	63.13	63.13	51.22	57.54	56.85	-7.28%	518,368
Jan 28, 2026	57.00	62.06	55.82	62.06	61.31	13.64%	317,802
Jan 27, 2026	50.90	54.72	49.59	54.61	53.95	10.70%	158,285
Jan 26, 2026	55.00	56.60	49.07	49.33	48.74	-6.15%	358,735
Jan 23, 2026	53.61	53.61	51.51	52.56	51.93	-0.77%	142,802
Jan 22, 2026	52.80	53.40	51.01	52.97	52.33	3.09%	181,575
Jan 21, 2026	51.00	52.01	48.19	51.38	50.76	7.58%	220,663
Jan 20, 2026	48.51	51.00	47.10	47.76	47.19	-1.22%	225,177
Jan 16, 2026	47.40	49.23	46.06	48.35	47.77	4.68%	199,698
Jan 15, 2026	45.61	47.63	44.31	46.19	45.63	2.03%	146,817
Jan 14, 2026	42.91	46.10	41.55	45.27	44.73	6.32%	140,656
Jan 13, 2026	44.98	44.98	42.41	42.58	42.07	-3.38%	137,097
Jan 12, 2026	43.34	44.47	41.50	44.07	43.54	5.18%	129,763
Jan 9, 2026	44.16	45.30	41.28	41.90	41.40	2.72%	115,596
Jan 8, 2026	40.61	41.03	39.59	40.79	40.30	-1.35%	121,030
Jan 7, 2026	40.01	41.46	39.51	41.35	40.85	2.73%	83,826
Jan 6, 2026	40.36	40.88	38.90	40.25	39.77	0.55%	166,274
Jan 5, 2026	38.52	40.26	37.04	40.03	39.55	9.49%	199,585
Jan 2, 2026	31.42	36.56	31.42	36.56	36.12	16.99%	257,257
Dec 31, 2025	31.35	32.11	31.02	31.25	30.87	-0.22%	58,755
Dec 30, 2025	31.99	32.45	30.31	31.32	30.84	-4.83%	183,435
Dec 29, 2025	32.41	34.40	32.31	32.91	32.40	-0.12%	78,526
Dec 26, 2025	33.79	33.79	32.57	32.95	32.44	-3.57%	42,754
Dec 24, 2025	34.24	34.24	33.14	34.17	33.64	-0.32%	26,742
Dec 23, 2025	33.60	34.93	33.46	34.28	33.75	1.66%	49,855
Dec 22, 2025	34.44	35.87	33.46	33.72	33.02	1.08%	116,166
Dec 19, 2025	31.23	34.06	31.23	33.36	32.66	8.66%	93,940
Dec 18, 2025	30.29	30.76	29.84	30.70	30.06	6.08%	122,859
Dec 17, 2025	31.50	31.64	28.90	28.94	28.34	-6.58%	61,691
Dec 16, 2025	31.50	31.81	30.01	30.98	30.33	-1.65%	56,823
Dec 15, 2025	34.21	34.50	31.48	31.50	30.84	-6.14%	118,261
Dec 12, 2025	37.67	37.67	32.75	33.56	32.86	-11.12%	132,406
Dec 11, 2025	35.76	37.98	34.90	37.76	36.97	5.47%	77,949
Dec 10, 2025	36.64	36.64	33.53	35.80	35.05	-7.49%	135,252
Dec 9, 2025	37.38	39.25	37.29	38.70	35.59	0.65%	38,282
Dec 8, 2025	39.40	39.40	37.72	38.45	35.36	-0.90%	63,732
Dec 5, 2025	41.51	41.51	38.30	38.80	35.69	-5.04%	134,090
Dec 4, 2025	37.22	41.25	36.79	40.86	37.58	9.84%	202,340
Dec 3, 2025	35.61	37.25	34.65	37.20	34.21	5.74%	138,714