MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
URA — Global X Uranium ETF
NYSE ArcaGlobal X Uranium ETF
$38.56
-1.37(-3.43%)
- O
- 39.31
- H
- 39.55
- L
- 38.09
- V
- 5.14M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.56
Period Return+53.93%
Period High$62.28
Period Low$24.46
Avg Daily Volume4.31M
Total Trading Days365
URA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $39.31 | $39.55 | $38.09 | $38.56 | $-1.37 | -3.43% | 5,137,791 | $38.61 | $38.09 $39.55 |
| Oct 7, 2026 | $40.66 | $40.66 | $39.75 | $39.93 | $-1.87 | -4.47% | 4,045,006 | $40.04 | $39.75 $40.66 |
| Oct 6, 2026 | $40.82 | $42.46 | $40.72 | $41.80 | +$1.61 | +4.01% | 8,729,930 | $41.90 | $40.72 $42.46 |
| Oct 5, 2026 | $39.89 | $40.40 | $39.57 | $40.19 | +$0.40 | +1.01% | 2,724,459 | $40.15 | $39.57 $40.40 |
| Oct 2, 2026 | $40.09 | $40.30 | $39.63 | $39.79 | +$0.20 | +0.51% | 1,984,805 | $39.90 | $39.63 $40.30 |
| Oct 1, 2026 | $39.65 | $39.90 | $38.89 | $39.59 | $-0.26 | -0.65% | 3,943,136 | $39.43 | $38.89 $39.90 |
| Sep 30, 2026 | $40.30 | $41.05 | $39.84 | $39.85 | $-0.19 | -0.47% | 2,270,627 | $40.32 | $39.84 $41.05 |
| Sep 29, 2026 | $40.53 | $40.74 | $39.75 | $40.04 | $-0.09 | -0.22% | 2,622,189 | $40.08 | $39.75 $40.74 |
| Sep 28, 2026 | $40.47 | $40.64 | $39.92 | $40.13 | $-0.78 | -1.91% | 2,489,518 | $40.23 | $39.92 $40.64 |
| Sep 25, 2026 | $41.05 | $41.37 | $40.65 | $40.91 | +$0.05 | +0.12% | 2,081,315 | $40.93 | $40.65 $41.37 |
| Sep 24, 2026 | $41.65 | $41.72 | $40.68 | $40.86 | $-1.13 | -2.69% | 2,288,426 | $41.03 | $40.68 $41.72 |
| Sep 23, 2026 | $42.82 | $43.00 | $41.96 | $41.99 | $-1.75 | -4.00% | 1,984,229 | $42.22 | $41.96 $43.00 |
| Sep 22, 2026 | $43.45 | $43.91 | $42.77 | $43.74 | +$0.76 | +1.77% | 1,909,513 | $43.48 | $42.77 $43.91 |
| Sep 21, 2026 | $42.84 | $43.43 | $42.51 | $42.98 | +$1.33 | +3.19% | 3,739,718 | $42.94 | $42.51 $43.43 |
| Sep 18, 2026 | $42.76 | $43.10 | $41.54 | $41.65 | $-1.03 | -2.41% | 4,291,393 | $41.96 | $41.54 $43.10 |
| Sep 17, 2026 | $42.41 | $43.00 | $42.17 | $42.68 | +$1.31 | +3.17% | 3,276,503 | $42.69 | $42.17 $43.00 |
| Sep 16, 2026 | $42.08 | $42.38 | $40.71 | $41.37 | $-0.40 | -0.96% | 2,857,943 | $41.38 | $40.71 $42.38 |
| Sep 15, 2026 | $42.26 | $42.48 | $41.49 | $41.77 | $-0.42 | -1.00% | 2,997,903 | $41.78 | $41.49 $42.48 |
| Sep 14, 2026 | $42.25 | $42.62 | $41.64 | $42.19 | $-1.34 | -3.08% | 4,206,725 | $42.14 | $41.64 $42.62 |
| Sep 11, 2026 | $45.13 | $45.27 | $43.53 | $43.53 | $-1.47 | -3.27% | 2,865,294 | $44.04 | $43.53 $45.27 |
| Sep 10, 2026 | $45.59 | $46.00 | $44.85 | $45.00 | $-1.86 | -3.97% | 2,822,912 | $45.34 | $44.85 $46.00 |
| Sep 9, 2026 | $47.18 | $47.76 | $46.60 | $46.86 | $-0.64 | -1.35% | 2,162,286 | $47.09 | $46.60 $47.76 |
| Sep 8, 2026 | $46.90 | $48.32 | $46.65 | $47.50 | +$1.44 | +3.13% | 4,669,368 | $47.85 | $46.65 $48.32 |
| Sep 4, 2026 | $45.32 | $46.12 | $45.13 | $46.06 | +$0.36 | +0.79% | 2,655,584 | $45.85 | $45.13 $46.12 |
| Sep 3, 2026 | $45.31 | $45.98 | $45.19 | $45.70 | +$1.38 | +3.11% | 2,526,117 | $45.65 | $45.19 $45.98 |
| Sep 2, 2026 | $44.00 | $44.84 | $43.57 | $44.32 | +$0.38 | +0.86% | 5,299,769 | $44.06 | $43.57 $44.84 |
| Sep 1, 2026 | $44.27 | $44.63 | $43.55 | $43.94 | $-1.57 | -3.45% | 2,895,061 | $44.11 | $43.55 $44.63 |
| Aug 31, 2026 | $45.61 | $45.85 | $45.27 | $45.51 | $-0.06 | -0.13% | 2,039,021 | $45.48 | $45.27 $45.85 |
| Aug 28, 2026 | $48.35 | $48.55 | $45.48 | $45.57 | $-2.80 | -5.79% | 6,306,927 | $46.35 | $45.48 $48.55 |
| Aug 27, 2026 | $48.26 | $48.60 | $47.66 | $48.37 | +$0.32 | +0.67% | 3,482,960 | $48.18 | $47.66 $48.60 |