Global X Uranium ETF (URA)

Last Price49.83

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 8th, 4:05 AM EST

Historical Prices For Global X Uranium ETF (URA)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	48.96	49.90	48.65	49.83	5,032,783	49.83
1/06/2026	48.99	49.60	48.16	49.37	6,418,720	49.37
1/05/2026	47.45	48.77	46.66	48.63	9,581,175	48.63
1/02/2026	43.47	46.21	43.43	46.06	6,890,562	46.06
12/31/2025	42.85	43.23	42.54	42.73	2,986,585	42.73
12/30/2025	43.70	43.80	42.75	42.81	4,665,057	42.81
12/29/2025	45.42	46.95	45.32	45.74	2,726,289	43.66
12/26/2025	46.30	46.55	45.48	45.88	2,218,555	43.79
12/24/2025	46.56	46.67	45.93	46.56	1,392,912	44.44
12/23/2025	46.12	47.30	45.90	46.56	3,749,812	44.44
12/22/2025	46.64	47.30	46.13	46.18	3,970,679	44.08
12/19/2025	44.15	46.39	44.15	45.89	6,182,001	43.80
12/18/2025	43.40	44.24	43.27	43.96	4,395,096	41.96
12/17/2025	44.38	44.71	42.63	42.71	3,867,643	40.76
12/16/2025	44.17	44.89	43.66	44.27	3,508,949	42.25
12/15/2025	46.45	47.02	44.61	44.63	4,712,844	42.60
12/12/2025	49.12	49.12	45.55	46.05	7,071,476	43.95
12/11/2025	47.43	49.16	47.00	49.00	3,711,800	46.77
12/10/2025	48.01	48.01	46.18	47.69	4,159,161	45.52
12/09/2025	47.25	48.58	47.07	48.13	2,835,288	45.94
12/08/2025	48.18	48.38	47.32	47.81	2,455,712	45.63
12/05/2025	49.40	49.50	47.65	47.92	4,778,693	45.74
12/04/2025	46.59	49.55	46.17	49.20	6,313,815	46.96
12/03/2025	45.42	46.66	44.85	46.62	3,064,157	44.50
12/02/2025	44.34	45.79	44.28	45.26	3,005,463	43.20
12/01/2025	44.40	45.00	43.93	44.20	2,578,729	42.19
11/28/2025	45.07	45.56	44.85	45.28	2,063,112	43.22
11/26/2025	44.36	44.97	44.01	44.79	2,837,654	42.75
11/25/2025	43.10	44.02	41.91	43.91	4,349,131	41.91
11/24/2025	41.55	43.43	41.48	43.29	4,843,624	41.32
11/21/2025	42.01	42.01	39.95	41.59	6,643,498	39.70
11/20/2025	46.47	46.61	42.04	42.11	4,701,007	40.19
11/19/2025	44.40	45.83	43.93	45.14	4,436,758	43.08
11/18/2025	42.88	44.36	42.62	43.73	7,121,619	41.74
11/17/2025	44.00	44.87	43.14	43.72	4,257,470	41.73
11/14/2025	43.27	45.66	42.95	44.75	6,922,759	42.71
11/13/2025	47.19	47.61	45.02	45.34	5,810,720	43.27
11/12/2025	47.82	48.62	46.97	47.64	3,569,535	45.47
11/11/2025	48.11	48.11	46.82	47.44	4,045,946	45.28
11/10/2025	49.84	50.14	47.90	48.90	5,604,891	46.67
11/07/2025	45.00	47.85	44.44	47.82	9,282,988	45.64
11/06/2025	49.36	49.80	46.88	47.14	8,391,575	44.99
11/05/2025	50.03	50.79	49.37	50.04	6,456,944	47.76
11/04/2025	50.50	51.44	49.70	49.73	6,726,621	47.46
11/03/2025	54.69	54.86	52.45	52.58	5,518,122	50.18
10/31/2025	56.50	56.61	54.27	55.12	3,744,307	52.61
10/30/2025	55.52	56.80	54.56	56.19	4,904,836	53.63
10/29/2025	55.43	58.04	54.78	56.47	6,866,201	53.90
10/28/2025	53.65	56.11	52.93	55.02	11,731,371	52.51
10/27/2025	52.31	52.31	49.47	50.76	6,120,748	48.45
10/24/2025	51.03	51.93	50.43	51.50	7,204,692	49.15
10/23/2025	49.31	50.25	48.40	49.94	5,702,275	47.66
10/22/2025	48.42	49.60	47.15	48.94	10,408,085	46.71
10/21/2025	51.80	52.27	49.52	49.90	8,923,189	47.63
10/20/2025	54.25	54.40	51.96	53.42	5,709,700	50.99
10/17/2025	53.12	54.90	51.86	53.31	10,826,917	50.88
10/16/2025	59.51	59.76	55.51	55.74	10,337,965	53.20
10/15/2025	59.60	60.51	55.59	58.11	10,106,334	55.46
10/14/2025	55.15	58.53	53.03	56.96	10,837,454	54.36
10/13/2025	54.95	57.15	54.73	55.49	10,164,363	52.96
10/10/2025	51.90	55.44	51.51	51.87	10,393,322	49.51
10/09/2025	51.94	52.37	50.45	51.49	4,788,955	49.14
10/08/2025	51.75	52.17	50.38	51.02	3,598,175	48.70