Global X Uranium ETF (URA)

Last Price33.05

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 7:09 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Global X Uranium ETF (URA)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	33.29	33.70	32.81	33.05	2,875,270	33.05
11/02/2026	34.40	34.89	32.90	32.93	4,103,823	32.93
10/30/2026	33.73	33.87	33.02	33.73	4,947,701	33.73
10/29/2026	35.87	36.31	35.42	35.72	4,265,660	35.72
10/28/2026	36.17	36.57	35.76	36.55	4,102,204	36.55
10/27/2026	34.95	36.09	34.85	35.86	5,666,315	35.86
10/26/2026	34.15	34.61	33.59	34.36	5,357,565	34.36
10/23/2026	33.95	34.31	33.36	34.11	2,991,075	34.11
10/22/2026	34.68	34.91	33.91	34.09	4,682,203	34.09
10/21/2026	35.83	35.86	35.26	35.55	2,757,327	35.55
10/20/2026	34.72	35.68	34.65	35.18	4,204,307	35.18
10/19/2026	35.97	36.03	35.14	35.27	3,543,365	35.27
10/16/2026	36.26	36.46	35.03	35.43	4,474,814	35.43
10/15/2026	34.60	36.20	34.31	36.12	6,765,410	36.12
10/14/2026	36.61	36.81	35.28	35.54	6,822,171	35.54
10/13/2026	37.58	37.65	37.17	37.38	3,413,342	37.38
10/12/2026	38.44	38.56	37.64	37.72	3,441,947	37.72
10/09/2026	38.96	39.15	38.46	38.90	2,700,838	38.90
10/08/2026	39.31	39.55	38.09	38.56	5,293,842	38.56
10/07/2026	40.66	40.66	39.75	39.93	4,044,599	39.93
10/06/2026	40.82	42.46	40.72	41.80	11,828,772	41.80
10/05/2026	39.89	40.40	39.57	40.19	2,723,812	40.19
10/02/2026	40.09	40.30	39.63	39.79	1,984,807	39.79
10/01/2026	39.65	39.90	38.89	39.59	3,942,711	39.59
9/30/2026	40.30	41.05	39.84	39.85	2,270,077	39.85
9/29/2026	40.53	40.74	39.75	40.04	2,621,950	40.04
9/28/2026	40.47	40.64	39.92	40.13	2,512,098	40.13
9/25/2026	41.05	41.37	40.65	40.91	2,081,317	40.91
9/24/2026	41.65	41.72	40.68	40.86	2,287,163	40.86
9/23/2026	42.82	43.00	41.96	41.99	1,982,224	41.99
9/22/2026	43.45	43.91	42.77	43.74	1,909,124	43.74
9/21/2026	42.84	43.43	42.51	42.98	3,738,940	42.98
9/18/2026	42.76	43.10	41.54	41.65	4,291,398	41.65
9/17/2026	42.41	43.00	42.17	42.68	3,287,263	42.68
9/16/2026	42.08	42.38	40.71	41.37	2,856,550	41.37
9/15/2026	42.26	42.48	41.48	41.77	2,996,614	41.77
9/14/2026	42.24	42.62	41.64	42.19	4,206,567	42.19
9/11/2026	45.13	45.27	43.52	43.53	2,865,296	43.53
9/10/2026	45.59	46.00	44.85	45.00	2,833,601	45.00
9/09/2026	47.18	47.76	46.60	46.86	2,161,486	46.86
9/08/2026	46.90	48.32	46.65	47.50	4,666,500	47.50
9/04/2026	45.32	46.12	45.13	46.06	2,655,585	46.06
9/03/2026	45.31	45.98	45.19	45.70	2,537,066	45.70
9/02/2026	44.00	44.84	43.57	44.32	5,299,189	44.32
9/01/2026	44.27	44.63	43.55	43.94	2,894,852	43.94
8/31/2026	45.61	45.85	45.27	45.51	2,038,831	45.51
8/28/2026	48.35	48.55	45.48	45.57	6,306,946	45.57
8/27/2026	48.26	48.60	47.66	48.37	3,482,536	48.37
8/26/2026	48.50	50.09	47.85	48.05	6,386,221	48.05
8/25/2026	46.61	48.48	46.34	48.14	4,238,893	48.14
8/24/2026	46.10	46.39	45.20	45.69	2,654,940	45.69
8/21/2026	44.65	46.19	44.60	46.07	4,157,961	46.07
8/20/2026	44.31	44.62	43.29	43.84	3,011,409	43.84
8/19/2026	44.33	45.03	43.97	45.01	2,318,805	45.01
8/18/2026	44.24	44.80	43.16	43.62	2,961,668	43.62
8/17/2026	45.03	46.00	44.59	45.25	2,008,519	45.25
8/14/2026	45.30	45.94	44.79	44.93	1,693,085	44.93
8/13/2026	45.40	45.74	44.82	45.25	3,225,035	45.25
8/12/2026	45.90	45.98	45.06	45.20	1,671,036	45.20
8/11/2026	44.81	45.49	44.68	45.17	2,850,906	45.17
8/10/2026	44.93	45.04	44.22	44.38	3,098,124	44.38
8/07/2026	44.24	45.12	43.73	44.91	3,680,588	44.91
8/06/2026	42.83	43.84	42.29	43.20	2,336,417	43.20
8/05/2026	43.22	43.32	42.56	42.89	6,028,293	42.89
8/04/2026	41.66	43.03	41.55	42.49	5,835,430	42.49