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%
URAN — Themes Uranium & Nuclear ETF
Cboe BZXThemes Uranium & Nuclear ETF
$34.37
-1.42(-3.97%)
- O
- 34.86
- H
- 35.18
- L
- 34.34
- V
- 3.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$34.37
Period Return+24.37%
Period High$55.15
Period Low$27.44
Avg Daily Volume9.9K
Total Trading Days365
URAN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.86 | $35.18 | $34.34 | $34.37 | $-1.42 | -3.97% | 3,638 | $34.69 | $34.34 $35.18 |
| Oct 7, 2026 | $36.17 | $36.17 | $35.61 | $35.79 | $-0.77 | -2.12% | 2,666 | $35.82 | $35.61 $36.17 |
| Oct 6, 2026 | $35.90 | $36.85 | $35.74 | $36.56 | +$1.86 | +5.36% | 6,766 | $36.43 | $35.74 $36.85 |
| Oct 5, 2026 | $34.22 | $34.88 | $34.04 | $34.71 | +$0.29 | +0.83% | 7,076 | $34.47 | $34.04 $34.88 |
| Oct 2, 2026 | $34.31 | $34.95 | $34.31 | $34.42 | +$0.13 | +0.39% | 2,179 | $34.55 | $34.31 $34.95 |
| Oct 1, 2026 | $34.45 | $34.47 | $34.11 | $34.29 | $-0.56 | -1.62% | 4,825 | $34.27 | $34.11 $34.47 |
| Sep 30, 2026 | $35.21 | $35.21 | $34.80 | $34.85 | $-0.33 | -0.94% | 6,413 | $34.87 | $34.80 $35.21 |
| Sep 29, 2026 | $35.15 | $35.25 | $35.02 | $35.18 | $-0.03 | -0.09% | 2,108 | $35.19 | $35.02 $35.25 |
| Sep 28, 2026 | $35.14 | $35.45 | $35.14 | $35.21 | $-0.74 | -2.05% | 5,398 | $35.37 | $35.14 $35.45 |
| Sep 25, 2026 | $36.46 | $36.46 | $35.95 | $35.95 | +$0.02 | +0.05% | 1,735 | $36.06 | $35.95 $36.46 |
| Sep 24, 2026 | $35.95 | $36.28 | $35.77 | $35.93 | $-0.80 | -2.17% | 3,339 | $35.96 | $35.77 $36.28 |
| Sep 23, 2026 | $37.60 | $37.60 | $36.73 | $36.73 | $-0.92 | -2.45% | 1,728 | $36.96 | $36.73 $37.60 |
| Sep 22, 2026 | $37.25 | $37.71 | $37.24 | $37.65 | +$0.57 | +1.54% | 3,907 | $37.49 | $37.24 $37.71 |
| Sep 21, 2026 | $36.20 | $37.21 | $36.20 | $37.08 | +$0.98 | +2.72% | 3,122 | $36.89 | $36.20 $37.21 |
| Sep 18, 2026 | $36.76 | $36.76 | $35.93 | $36.10 | $-0.67 | -1.81% | 2,626 | $36.19 | $35.93 $36.76 |
| Sep 17, 2026 | $37.06 | $37.09 | $36.75 | $36.76 | +$0.92 | +2.58% | 2,261 | $36.83 | $36.75 $37.09 |
| Sep 16, 2026 | $36.22 | $36.26 | $35.84 | $35.84 | $-0.23 | -0.65% | 3,307 | $36.11 | $35.84 $36.26 |
| Sep 15, 2026 | $36.15 | $36.32 | $35.84 | $36.07 | $-0.48 | -1.31% | 3,380 | $36.08 | $35.84 $36.32 |
| Sep 14, 2026 | $36.58 | $36.86 | $36.50 | $36.55 | $-1.13 | -3.00% | 3,062 | $36.65 | $36.50 $36.86 |
| Sep 11, 2026 | $38.54 | $38.54 | $37.59 | $37.68 | $-1.42 | -3.64% | 5,094 | $37.91 | $37.59 $38.54 |
| Sep 10, 2026 | $39.54 | $39.69 | $39.10 | $39.10 | $-1.26 | -3.11% | 1,809 | $39.44 | $39.10 $39.69 |
| Sep 9, 2026 | $40.69 | $40.69 | $40.28 | $40.36 | $-0.46 | -1.13% | 1,626 | $40.57 | $40.28 $40.69 |
| Sep 8, 2026 | $40.32 | $41.20 | $40.32 | $40.82 | +$0.70 | +1.74% | 14,398 | $40.98 | $40.32 $41.20 |
| Sep 4, 2026 | $40.20 | $40.20 | $39.97 | $40.12 | +$0.41 | +1.03% | 2,269 | $40.02 | $39.97 $40.20 |
| Sep 3, 2026 | $39.40 | $40.09 | $39.40 | $39.72 | +$0.98 | +2.52% | 12,345 | $39.75 | $39.40 $40.09 |
| Sep 2, 2026 | $39.04 | $39.04 | $38.23 | $38.74 | $-0.13 | -0.33% | 3,170 | $38.48 | $38.23 $39.04 |
| Sep 1, 2026 | $38.57 | $39.17 | $38.46 | $38.87 | $-0.63 | -1.58% | 2,070 | $38.85 | $38.46 $39.17 |
| Aug 31, 2026 | $39.76 | $39.76 | $39.27 | $39.50 | $-0.16 | -0.39% | 3,943 | $39.45 | $39.27 $39.76 |
| Aug 28, 2026 | $42.08 | $42.08 | $39.33 | $39.65 | $-2.05 | -4.92% | 26,207 | $40.33 | $39.33 $42.08 |
| Aug 27, 2026 | $41.21 | $41.71 | $41.20 | $41.71 | $-0.04 | -0.10% | 3,591 | $41.53 | $41.20 $41.71 |