Global X Uranium ETF

URA
🏛️ usa →
48.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.53 22.93 22.53 22.82 0.8M
2021-12-30 22.95 23.21 22.42 22.46 1.9M
2021-12-29 24.27 24.66 23.91 24.14 1.0M
2021-12-28 25.64 25.65 24.32 24.48 1.7M
2021-12-27 24.68 25.54 24.43 25.49 1.6M
2021-12-23 24.30 24.76 24.15 24.51 1.0M
2021-12-22 24.47 24.47 23.84 24.13 1.1M
2021-12-21 23.50 24.49 23.39 24.41 1.0M
2021-12-20 22.85 23.03 22.29 23.00 1.4M
2021-12-17 23.39 23.95 23.07 23.46 1.3M
2021-12-16 25.00 25.04 23.67 23.85 1.1M
2021-12-15 22.72 24.34 22.43 24.30 2.6M
2021-12-14 22.72 23.39 22.68 23.02 1.4M
2021-12-13 24.18 24.37 23.29 23.44 1.2M
2021-12-10 24.83 24.96 23.95 24.18 1.4M
2021-12-09 25.67 25.84 24.59 24.71 1.1M
2021-12-08 25.58 25.85 25.13 25.48 1.3M
2021-12-07 24.89 25.63 24.61 25.57 2.1M
2021-12-06 23.55 24.23 22.77 23.79 1.6M
2021-12-03 25.16 25.48 23.62 23.99 2.0M
2021-12-02 24.63 25.36 24.37 25.10 2.1M
2021-12-01 25.69 25.86 24.30 24.35 3.0M
2021-11-30 25.87 26.28 24.26 25.04 3.3M
2021-11-29 26.36 26.62 25.95 26.40 1.4M
2021-11-26 25.87 26.00 24.97 25.90 1.8M
2021-11-24 27.32 27.51 26.83 27.24 0.9M
2021-11-23 26.95 27.99 26.59 27.35 2.0M
2021-11-22 27.30 27.35 26.05 26.12 2.6M
2021-11-19 28.27 28.28 27.10 27.24 1.8M
2021-11-18 28.40 28.62 27.76 28.56 1.6M
2021-11-17 28.36 29.03 28.00 28.19 1.5M
2021-11-16 29.62 29.62 28.20 28.40 2.5M
2021-11-15 30.85 30.85 29.34 29.50 1.7M
2021-11-12 30.70 30.92 29.87 30.14 1.2M
2021-11-11 29.78 30.73 29.24 30.20 2.4M
2021-11-10 30.50 30.80 28.84 29.17 3.0M
2021-11-09 31.41 31.60 29.70 30.88 2.8M
2021-11-08 29.51 31.09 29.45 30.83 3.6M
2021-11-05 29.70 29.80 28.73 29.06 2.0M
2021-11-04 30.09 30.25 29.01 29.57 2.3M
2021-11-03 27.75 29.60 27.70 29.53 4.1M
2021-11-02 27.46 27.69 27.01 27.58 1.8M
2021-11-01 27.11 27.85 27.05 27.67 1.4M
2021-10-29 27.15 27.39 25.94 26.86 2.7M
2021-10-27 28.50 28.84 27.31 27.39 2.5M
2021-10-26 29.15 29.25 28.40 28.95 1.5M
2021-10-25 28.89 29.63 28.85 28.94 1.8M
2021-10-22 28.77 28.84 27.61 28.32 1.5M
2021-10-21 29.20 29.50 28.30 28.60 1.4M
2021-10-20 29.07 29.67 28.30 29.61 2.0M
2021-10-19 29.64 29.77 28.53 29.00 2.6M
2021-10-18 28.31 29.47 28.30 28.82 3.6M
2021-10-15 27.93 28.00 27.00 27.52 2.2M
2021-10-14 28.49 28.55 27.44 27.93 3.3M
2021-10-13 27.79 29.39 26.72 28.76 6.3M
2021-10-12 24.24 27.03 24.00 26.92 6.1M
2021-10-11 24.00 24.38 23.88 24.11 0.9M
2021-10-08 24.42 24.63 23.49 23.61 1.4M
2021-10-07 23.73 24.57 23.60 24.44 1.5M
2021-10-06 23.77 23.79 23.01 23.53 2.2M
2021-10-05 24.50 24.80 24.00 24.37 1.8M
2021-10-04 24.72 25.54 24.01 24.10 4.0M
2021-10-01 23.99 24.36 23.41 24.28 1.5M
2021-09-30 23.27 24.25 22.95 23.79 1.8M
2021-09-29 23.80 23.83 23.08 23.33 0.9M
2021-09-28 24.14 24.33 23.17 23.68 2.3M
2021-09-27 23.57 24.45 23.20 24.36 2.0M
2021-09-24 24.22 24.22 22.85 23.10 3.0M
2021-09-23 24.70 24.86 23.95 24.59 1.4M
2021-09-22 25.10 25.44 24.45 24.46 1.3M
2021-09-21 24.80 25.08 24.35 24.39 2.0M
2021-09-20 24.13 24.35 23.50 23.88 2.8M
2021-09-17 27.60 27.65 24.82 25.56 3.5M
2021-09-16 28.27 28.38 27.30 27.73 2.6M
2021-09-15 27.70 28.72 27.44 28.68 3.8M
2021-09-14 27.41 27.87 25.90 26.93 3.8M
2021-09-13 27.71 28.44 27.14 27.17 4.6M
2021-09-10 24.69 26.77 24.65 26.34 4.3M
2021-09-09 24.51 24.59 24.05 24.34 0.9M
2021-09-08 25.03 25.10 23.96 24.66 1.9M
2021-09-07 24.59 25.07 24.49 24.93 2.4M
2021-09-03 23.91 24.53 23.51 23.93 3.6M
2021-09-02 21.98 23.00 21.98 22.94 2.6M
2021-09-01 21.11 21.56 21.01 21.56 0.8M
2021-08-31 20.36 21.00 20.36 20.95 0.7M
2021-08-30 20.01 20.26 19.92 20.24 0.7M
2021-08-27 19.24 19.94 19.13 19.82 0.7M
2021-08-26 19.22 19.35 19.02 19.04 0.3M
2021-08-25 19.33 19.42 19.10 19.30 0.4M
2021-08-24 19.07 19.27 19.04 19.12 0.5M
2021-08-23 18.21 18.80 18.12 18.76 0.6M
2021-08-20 17.38 17.84 17.23 17.81 0.5M
2021-08-19 17.98 17.98 17.41 17.54 1.5M
2021-08-18 18.21 18.47 18.10 18.21 0.5M
2021-08-17 18.21 18.42 18.00 18.11 0.8M
2021-08-16 18.81 18.84 18.34 18.50 1.0M
2021-08-13 19.24 19.37 18.97 18.97 0.2M
2021-08-12 19.49 19.61 19.27 19.40 0.3M
2021-08-11 19.70 19.73 19.28 19.51 0.2M
2021-08-10 19.06 19.55 19.00 19.50 0.4M
2021-08-09 19.34 19.34 18.96 19.05 0.4M
2021-08-06 19.46 19.49 19.20 19.40 0.1M
2021-08-05 19.21 19.62 19.20 19.40 0.2M
2021-08-04 19.59 19.70 19.18 19.21 0.4M
2021-08-03 19.76 19.79 19.50 19.71 0.4M
2021-08-02 20.21 20.35 19.75 19.79 0.4M
2021-07-30 20.12 20.25 19.89 20.01 0.6M
2021-07-29 20.51 20.61 20.31 20.39 0.5M
2021-07-28 19.30 20.28 19.30 20.21 0.8M
2021-07-27 19.57 19.72 19.13 19.36 0.4M
2021-07-26 19.25 19.59 19.23 19.56 0.5M
2021-07-23 19.60 19.60 19.20 19.38 0.6M
2021-07-22 19.80 19.82 19.36 19.61 0.6M
2021-07-21 19.14 19.74 19.14 19.65 0.6M
2021-07-20 18.64 19.00 18.39 18.93 0.5M
2021-07-19 19.00 19.04 18.54 18.71 1.2M
2021-07-16 20.13 20.24 19.42 19.42 1.0M
2021-07-15 19.97 20.26 19.82 20.08 0.6M
2021-07-14 20.24 20.37 19.93 20.04 0.4M
2021-07-13 20.30 20.31 20.02 20.05 0.7M
2021-07-12 20.31 20.45 20.25 20.31 0.5M
2021-07-09 20.14 20.47 20.11 20.42 0.5M
2021-07-08 20.18 20.36 19.62 20.14 1.2M
2021-07-07 20.83 20.95 20.40 20.68 1.5M
2021-07-06 21.32 21.35 20.81 20.82 1.3M
2021-07-02 21.54 21.67 21.10 21.34 0.6M
2021-07-01 21.32 21.50 20.99 21.33 0.9M
2021-06-30 21.00 21.23 20.89 21.20 0.5M
2021-06-29 21.60 21.60 21.07 21.08 0.7M
2021-06-28 22.09 22.15 21.65 21.70 0.9M
2021-06-25 22.18 22.38 21.97 22.09 0.8M
2021-06-24 21.68 22.02 21.55 21.95 0.6M
2021-06-23 21.51 21.80 21.36 21.40 1.0M
2021-06-22 21.31 21.57 21.00 21.52 0.7M
2021-06-21 21.07 21.23 20.60 21.12 1.1M
2021-06-18 21.14 21.41 20.79 20.88 0.7M
2021-06-17 22.13 22.38 21.16 21.50 1.4M
2021-06-16 22.64 22.74 22.28 22.40 1.0M
2021-06-15 22.00 22.57 21.98 22.53 1.7M
2021-06-14 23.37 23.40 21.74 21.94 3.4M
2021-06-11 23.64 23.70 23.40 23.47 0.9M
2021-06-10 23.34 23.54 23.07 23.46 0.5M
2021-06-09 23.50 23.52 23.18 23.22 0.9M
2021-06-08 23.75 23.75 23.08 23.38 1.1M
2021-06-07 23.51 23.84 23.41 23.63 1.3M
2021-06-04 22.97 23.34 22.78 23.30 1.2M
2021-06-03 22.86 22.93 22.40 22.63 1.1M
2021-06-02 23.08 23.24 22.83 23.02 0.7M
2021-06-01 22.31 22.89 22.28 22.79 1.1M
2021-05-28 22.20 22.30 21.66 21.88 0.7M
2021-05-27 21.31 22.00 21.29 22.00 1.0M
2021-05-26 21.11 21.48 21.11 21.37 0.6M
2021-05-25 21.36 21.36 20.98 21.02 0.3M
2021-05-24 21.50 21.50 21.10 21.23 0.4M
2021-05-21 21.79 21.90 21.29 21.35 0.3M
2021-05-20 21.54 21.70 21.30 21.68 0.4M
2021-05-19 21.51 21.59 21.02 21.42 0.8M
2021-05-18 22.00 22.15 21.81 21.95 0.9M
2021-05-17 21.42 21.75 21.33 21.62 1.6M
2021-05-14 20.85 21.30 20.70 21.22 1.0M
2021-05-13 20.70 21.03 20.21 20.56 0.9M
2021-05-12 21.77 21.81 20.88 20.98 0.9M
2021-05-11 21.31 22.07 20.50 21.76 1.2M
2021-05-10 22.75 22.89 22.02 22.09 1.7M
2021-05-07 21.58 22.39 21.33 22.21 1.3M
2021-05-06 21.63 21.66 21.07 21.32 1.0M
2021-05-05 20.68 21.48 20.65 21.27 2.2M
2021-05-04 20.82 20.82 20.30 20.46 1.0M
2021-05-03 19.85 20.74 19.70 20.67 1.5M
2021-04-30 19.74 19.78 19.46 19.61 0.3M
2021-04-29 20.06 20.16 19.54 19.74 0.9M
2021-04-28 19.41 19.85 19.21 19.81 0.8M
2021-04-27 19.33 19.35 19.14 19.35 0.4M
2021-04-26 19.32 19.58 19.05 19.20 0.8M
2021-04-23 18.72 19.10 18.66 19.05 0.5M
2021-04-22 19.18 19.24 18.60 18.77 0.5M
2021-04-21 18.80 19.25 18.65 19.14 0.5M
2021-04-20 19.22 19.33 18.51 18.88 0.7M
2021-04-19 19.42 19.50 19.02 19.15 0.5M
2021-04-16 19.57 19.59 19.07 19.36 0.3M
2021-04-15 19.49 19.55 19.16 19.32 0.4M
2021-04-14 19.22 19.57 19.10 19.15 0.6M
2021-04-13 19.32 19.50 19.07 19.22 0.7M
2021-04-12 19.91 20.00 19.26 19.38 1.1M
2021-04-09 20.53 20.56 20.02 20.13 0.6M
2021-04-08 20.19 20.44 20.01 20.39 0.8M
2021-04-07 20.45 20.50 19.90 20.03 0.6M
2021-04-06 20.90 20.95 20.22 20.39 2.0M
2021-04-05 20.00 20.70 19.67 20.55 2.7M
2021-04-01 19.22 19.61 19.02 19.61 1.1M
2021-03-31 18.51 19.17 18.51 18.83 1.0M
2021-03-30 18.56 18.77 18.38 18.61 0.4M
2021-03-29 19.06 19.13 18.33 18.81 0.6M
2021-03-26 18.75 18.98 18.55 18.95 0.6M
2021-03-25 18.03 18.48 17.89 18.41 0.8M
2021-03-24 18.84 18.96 18.42 18.53 0.4M
2021-03-23 19.44 19.46 18.50 18.61 1.2M
2021-03-22 19.79 19.88 19.35 19.44 0.5M
2021-03-19 19.80 19.99 19.03 19.44 1.4M
2021-03-18 20.55 20.69 19.62 19.68 1.1M
2021-03-17 20.00 20.33 19.55 20.33 1.3M
2021-03-16 20.11 20.71 19.84 20.17 2.7M
2021-03-15 19.29 19.80 19.02 19.80 1.6M
2021-03-12 18.35 18.95 18.27 18.93 0.5M
2021-03-11 18.05 18.43 17.98 18.39 0.6M
2021-03-10 18.01 18.14 17.50 17.75 0.7M
2021-03-09 17.58 18.00 17.55 17.77 0.5M
2021-03-08 18.01 18.07 17.34 17.41 0.5M
2021-03-05 17.85 18.16 16.76 17.87 1.1M
2021-03-04 18.93 18.97 17.60 17.69 1.1M
2021-03-03 19.08 19.39 18.80 18.91 1.1M
2021-03-02 17.93 18.99 17.90 18.92 1.9M
2021-03-01 18.14 18.20 17.80 17.98 1.0M
2021-02-26 17.88 18.00 17.21 17.50 1.1M
2021-02-25 18.65 18.75 18.07 18.35 0.9M
2021-02-24 18.20 18.39 17.84 18.38 1.0M
2021-02-23 18.13 18.38 17.49 18.25 1.2M
2021-02-22 18.60 18.84 18.48 18.49 1.4M
2021-02-19 18.33 18.60 18.04 18.52 1.0M
2021-02-18 18.70 18.81 17.77 17.93 1.7M
2021-02-17 19.83 19.85 18.68 19.14 1.5M
2021-02-16 18.78 19.38 18.71 19.16 2.1M
2021-02-12 17.90 17.96 17.66 17.82 0.5M
2021-02-11 18.09 18.15 17.43 17.72 1.0M
2021-02-10 17.55 17.78 17.24 17.61 1.1M
2021-02-09 17.16 17.39 17.00 17.18 0.6M
2021-02-08 16.74 17.19 16.74 17.06 1.1M
2021-02-05 15.84 16.34 15.77 16.30 0.4M
2021-02-04 15.97 15.97 15.68 15.73 0.3M
2021-02-03 15.95 16.00 15.63 15.88 0.4M
2021-02-02 16.15 16.15 15.60 15.79 0.6M
2021-02-01 14.89 16.07 14.75 16.00 1.5M
2021-01-29 14.90 14.90 14.44 14.52 0.3M
2021-01-28 14.75 15.00 14.61 14.84 0.3M
2021-01-27 15.12 15.21 14.71 14.83 0.7M
2021-01-26 15.27 15.62 15.25 15.61 0.4M
2021-01-25 15.21 15.35 14.95 15.27 0.3M
2021-01-22 15.16 15.30 15.02 15.11 0.3M
2021-01-21 15.66 15.73 15.22 15.40 0.5M
2021-01-20 15.52 15.77 15.36 15.66 0.4M
2021-01-19 15.63 15.84 15.35 15.47 0.3M
2021-01-15 16.23 16.28 15.55 15.60 0.5M
2021-01-14 16.20 16.44 16.03 16.28 0.4M
2021-01-13 15.76 15.99 15.60 15.95 1.0M
2021-01-12 16.20 16.23 15.58 15.65 0.8M
2021-01-11 16.20 16.32 15.89 16.15 0.4M
2021-01-08 16.95 17.04 16.18 16.40 0.8M
2021-01-07 16.50 16.95 16.38 16.91 0.5M
2021-01-06 16.50 16.60 16.30 16.32 0.7M
2021-01-05 15.47 16.44 15.45 16.43 0.9M
2021-01-04 15.71 15.73 15.33 15.49 0.3M