Themes Uranium & Nuclear ETF (URAN)

BATS: URAN · Real-Time Price · USD

46.63

-1.07 (-2.25%)

At close: Apr 28, 2026, 4:00 PM EDT

51.00

+4.37 (9.37%)

After-hours: Apr 28, 2026, 5:29 PM EDT

URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.62	47.62	46.56	46.63	46.63	-2.25%	329
Apr 27, 2026	47.81	47.85	47.04	47.70	47.70	1.06%	6,268
Apr 24, 2026	47.99	47.99	47.08	47.20	47.20	-1.47%	5,413
Apr 23, 2026	49.37	49.47	47.31	47.91	47.91	-0.67%	6,501
Apr 22, 2026	47.33	48.30	46.92	48.23	48.23	3.74%	5,582
Apr 21, 2026	48.49	48.49	46.21	46.49	46.49	-2.68%	9,012
Apr 20, 2026	47.75	48.01	47.12	47.77	47.77	0.05%	5,404
Apr 17, 2026	48.00	48.55	47.24	47.75	47.75	0.47%	7,235
Apr 16, 2026	47.98	47.98	46.88	47.52	47.52	0.75%	24,009
Apr 15, 2026	46.42	47.78	46.30	47.17	47.17	2.92%	8,048
Apr 14, 2026	45.50	46.10	45.30	45.83	45.83	2.25%	6,308
Apr 13, 2026	43.45	44.82	43.45	44.82	44.82	0.85%	5,854
Apr 10, 2026	44.97	45.44	44.43	44.44	44.44	0.02%	7,843
Apr 9, 2026	44.82	44.82	44.17	44.43	44.43	-0.53%	4,377
Apr 8, 2026	43.98	45.04	43.98	44.67	44.67	4.83%	5,132
Apr 7, 2026	43.45	43.45	42.18	42.61	42.61	-2.08%	3,602
Apr 6, 2026	43.78	43.78	43.20	43.52	43.52	-0.59%	5,039
Apr 2, 2026	42.85	43.94	42.67	43.78	43.78	-1.16%	4,510
Apr 1, 2026	44.50	44.91	44.25	44.30	44.30	1.98%	8,965
Mar 31, 2026	42.37	43.44	42.11	43.44	43.44	4.31%	5,441
Mar 30, 2026	43.29	43.29	41.22	41.64	41.64	-1.34%	5,926
Mar 27, 2026	42.68	42.74	42.05	42.21	42.21	-1.33%	4,196
Mar 26, 2026	43.94	43.94	42.54	42.78	42.78	-3.06%	11,156
Mar 25, 2026	44.75	44.85	44.13	44.13	44.13	3.35%	2,351
Mar 24, 2026	41.60	42.76	41.60	42.70	42.70	-0.16%	3,538
Mar 23, 2026	42.59	43.08	42.21	42.77	42.77	2.64%	3,852
Mar 20, 2026	42.90	43.25	41.33	41.67	41.67	-2.96%	8,649
Mar 19, 2026	43.68	43.68	42.30	42.94	42.94	-3.70%	16,473
Mar 18, 2026	45.21	45.21	44.15	44.59	44.59	-1.63%	8,819
Mar 17, 2026	45.14	45.61	44.64	45.33	45.33	1.93%	7,010
Mar 16, 2026	45.59	45.59	44.17	44.47	44.47	-1.40%	15,027
Mar 13, 2026	47.04	47.04	45.10	45.10	45.10	-3.11%	6,224
Mar 12, 2026	46.76	46.76	45.84	46.55	46.55	-0.30%	5,989
Mar 11, 2026	47.48	47.48	46.46	46.69	46.69	-1.10%	3,459
Mar 10, 2026	46.87	48.21	46.68	47.21	47.21	3.03%	13,882
Mar 9, 2026	44.90	46.43	43.81	45.82	45.82	1.42%	9,559
Mar 6, 2026	46.37	46.44	45.18	45.18	45.18	-2.25%	8,295
Mar 5, 2026	47.76	47.98	45.92	46.22	46.22	-5.09%	18,750
Mar 4, 2026	48.90	49.07	47.54	48.70	48.70	1.25%	11,418
Mar 3, 2026	49.38	49.38	46.61	48.10	48.10	-6.11%	25,982
Mar 2, 2026	49.75	51.44	49.55	51.23	51.23	3.41%	13,821
Feb 27, 2026	49.92	49.92	48.75	49.54	49.54	0.02%	7,029
Feb 26, 2026	50.18	50.18	48.54	49.53	49.53	-1.22%	12,079
Feb 25, 2026	50.79	50.79	49.88	50.14	50.14	1.37%	18,411
Feb 24, 2026	48.93	49.64	48.01	49.46	49.46	2.12%	13,147
Feb 23, 2026	49.20	49.20	47.94	48.43	48.43	-0.51%	18,573
Feb 20, 2026	49.24	49.60	48.49	48.68	48.68	0.72%	6,195
Feb 19, 2026	48.17	48.71	47.41	48.33	48.33	1.28%	5,550
Feb 18, 2026	46.67	48.38	46.23	47.72	47.72	1.89%	7,742
Feb 17, 2026	47.08	47.08	45.76	46.84	46.84	-0.35%	2,954
Feb 13, 2026	46.25	47.37	45.51	47.00	47.00	0.47%	9,984
Feb 12, 2026	47.59	48.09	46.78	46.78	46.78	-1.62%	5,741
Feb 11, 2026	47.93	47.93	46.66	47.55	47.55	-1.24%	6,687
Feb 10, 2026	49.49	49.49	47.98	48.15	48.15	-1.19%	6,740
Feb 9, 2026	46.48	48.73	46.34	48.73	48.73	4.68%	11,682
Feb 6, 2026	45.18	46.59	45.18	46.55	46.55	3.44%	9,003
Feb 5, 2026	46.88	46.88	44.91	45.00	45.00	-4.72%	12,862
Feb 4, 2026	50.80	50.80	46.07	47.23	47.23	-6.77%	21,091
Feb 3, 2026	49.14	50.82	49.14	50.66	50.66	4.63%	6,836
Feb 2, 2026	49.50	49.78	48.20	48.42	48.42	-2.50%	9,343
Jan 30, 2026	51.26	52.43	48.94	49.66	49.66	-6.71%	32,119
Jan 29, 2026	55.15	55.15	50.72	53.23	53.23	-2.71%	28,258
Jan 28, 2026	53.06	54.87	52.43	54.71	54.71	6.23%	29,706
Jan 27, 2026	50.38	51.68	49.32	51.50	51.50	3.04%	11,190
Jan 26, 2026	51.92	52.50	49.46	49.98	49.98	-2.04%	28,729
Jan 23, 2026	51.36	51.36	50.45	51.02	51.02	0.59%	6,174
Jan 22, 2026	51.18	51.21	50.16	50.72	50.72	0.84%	14,113
Jan 21, 2026	49.50	50.31	48.93	50.30	50.30	3.16%	23,897
Jan 20, 2026	49.06	49.89	48.03	48.76	48.76	0.24%	27,436
Jan 16, 2026	48.73	49.14	48.00	48.64	48.64	0.61%	13,822
Jan 15, 2026	47.80	48.56	47.71	48.35	48.35	0.83%	6,709
Jan 14, 2026	46.87	48.10	46.55	47.95	47.95	2.30%	6,318
Jan 13, 2026	47.93	47.93	46.75	46.87	46.87	-1.55%	6,057
Jan 12, 2026	47.46	47.61	46.95	47.61	47.61	1.38%	9,575
Jan 9, 2026	47.78	47.91	46.39	46.96	46.96	1.29%	11,785
Jan 8, 2026	46.80	46.80	45.91	46.36	46.36	-0.15%	4,161
Jan 7, 2026	46.00	46.54	45.83	46.43	46.43	0.20%	6,693
Jan 6, 2026	46.44	46.44	45.36	46.34	46.34	0.78%	9,720
Jan 5, 2026	45.60	46.17	45.00	45.98	45.98	3.70%	13,440
Jan 2, 2026	42.77	44.59	42.77	44.34	44.34	6.76%	8,780
Dec 31, 2025	42.07	42.07	41.32	41.53	41.53	-0.09%	4,575
Dec 30, 2025	42.55	42.55	41.56	41.57	41.57	-1.32%	2,963
Dec 29, 2025	42.22	42.71	42.01	42.12	42.12	-0.45%	8,365
Dec 26, 2025	43.43	43.43	42.16	42.32	42.31	-1.05%	3,831
Dec 24, 2025	43.31	43.31	42.63	42.77	42.76	0.30%	1,721
Dec 23, 2025	42.71	42.80	42.64	42.64	42.64	-0.02%	2,312
Dec 22, 2025	43.33	43.34	42.57	42.64	42.64	0.58%	14,951
Dec 19, 2025	41.18	42.67	41.18	42.40	42.40	4.21%	26,270
Dec 18, 2025	40.59	40.85	40.36	40.69	40.69	-1.09%	19,300
Dec 17, 2025	41.96	42.17	41.14	41.14	40.07	-2.26%	18,313
Dec 16, 2025	42.53	42.58	41.51	42.09	41.00	-1.20%	20,153
Dec 15, 2025	43.37	43.70	42.52	42.60	41.50	-1.98%	7,249
Dec 12, 2025	44.91	45.27	43.15	43.46	42.34	-4.20%	31,356
Dec 11, 2025	44.82	45.61	44.12	45.37	44.19	1.74%	6,022
Dec 10, 2025	45.08	45.08	43.52	44.59	43.44	0.56%	18,931
Dec 9, 2025	44.23	44.76	44.23	44.34	43.19	0.09%	4,900
Dec 8, 2025	45.62	45.62	44.30	44.30	43.15	-1.55%	13,185
Dec 5, 2025	46.15	46.15	44.77	45.00	43.83	-1.25%	3,735
Dec 4, 2025	43.86	45.79	43.86	45.57	44.39	3.88%	5,540
Dec 3, 2025	43.79	43.87	42.95	43.87	42.73	1.81%	5,119