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
2023-12-29 27.57 27.79 27.44 27.69 1.1M
2023-12-28 27.51 27.94 27.23 27.46 3.5M
2023-12-27 29.89 29.94 29.44 29.46 1.4M
2023-12-26 29.56 29.95 29.42 29.92 1.7M
2023-12-22 29.52 30.10 29.38 29.52 1.6M
2023-12-21 28.68 29.32 28.58 29.28 1.8M
2023-12-20 28.63 28.98 28.22 28.25 2.2M
2023-12-19 29.39 29.54 28.51 28.60 3.2M
2023-12-18 29.45 30.28 29.30 29.65 3.0M
2023-12-15 29.79 29.85 28.91 29.01 1.9M
2023-12-14 29.09 29.86 28.32 29.76 3.7M
2023-12-13 29.17 29.18 27.96 28.78 3.1M
2023-12-12 28.76 29.13 28.39 29.09 1.9M
2023-12-11 28.98 28.98 28.41 28.73 1.5M
2023-12-08 28.40 28.95 28.36 28.78 1.4M
2023-12-07 28.44 28.64 27.98 28.49 2.6M
2023-12-06 28.80 29.18 28.41 28.48 2.4M
2023-12-05 29.29 29.29 28.64 28.76 1.8M
2023-12-04 29.15 29.52 29.02 29.39 2.2M
2023-12-01 28.99 29.49 28.85 28.94 1.8M
2023-11-30 27.81 29.04 27.66 28.96 3.3M
2023-11-29 28.89 28.90 27.83 27.86 3.0M
2023-11-28 29.13 29.16 28.62 28.83 2.3M
2023-11-27 29.00 29.18 28.65 29.03 1.3M
2023-11-24 28.99 29.46 28.88 29.07 1.1M
2023-11-22 28.51 28.88 28.24 28.81 1.6M
2023-11-21 29.15 29.27 28.31 28.71 2.5M
2023-11-20 28.89 29.12 28.60 29.12 1.7M
2023-11-17 28.34 28.77 28.27 28.65 2.1M
2023-11-16 27.63 28.16 27.42 28.05 2.5M
2023-11-15 28.20 28.20 27.34 27.65 2.2M
2023-11-14 27.96 28.17 27.50 28.08 1.9M
2023-11-13 26.86 27.93 26.86 27.67 3.0M
2023-11-10 26.69 27.00 26.15 26.86 2.4M
2023-11-09 26.20 27.09 26.15 26.69 2.5M
2023-11-08 26.80 26.80 25.85 26.06 1.8M
2023-11-07 26.18 26.89 25.73 26.67 2.6M
2023-11-06 27.17 27.23 26.18 26.26 1.8M
2023-11-03 27.58 27.63 26.77 27.00 2.2M
2023-11-02 27.33 27.65 27.05 27.41 1.7M
2023-11-01 27.13 27.35 26.67 27.08 3.3M
2023-10-31 26.00 26.92 25.94 26.84 3.1M
2023-10-30 25.58 25.90 25.26 25.76 2.0M
2023-10-27 26.00 26.00 25.21 25.28 1.8M
2023-10-26 26.20 26.40 25.41 25.82 2.1M
2023-10-25 26.35 26.88 26.31 26.45 2.4M
2023-10-24 25.71 26.40 25.71 26.27 2.0M
2023-10-23 25.23 25.98 24.88 25.66 2.0M
2023-10-20 26.00 26.07 25.28 25.69 3.7M
2023-10-19 25.39 26.17 25.01 25.85 5.9M
2023-10-18 25.39 25.75 25.08 25.41 1.6M
2023-10-17 24.77 25.66 24.71 25.38 2.1M
2023-10-16 25.40 25.59 24.72 24.87 2.1M
2023-10-13 25.16 25.45 24.97 25.30 1.3M
2023-10-12 25.80 25.80 24.87 25.21 1.5M
2023-10-11 26.27 26.27 25.44 25.68 1.8M
2023-10-10 26.04 26.45 25.84 26.20 2.7M
2023-10-09 26.04 26.15 25.07 25.73 2.2M
2023-10-06 25.73 26.48 25.48 26.16 1.6M
2023-10-05 25.03 25.88 25.03 25.80 2.6M
2023-10-04 25.37 25.39 24.45 25.18 4.4M
2023-10-03 25.66 26.26 25.34 25.39 4.3M
2023-10-02 26.90 26.99 25.80 26.07 4.1M
2023-09-29 28.25 28.29 27.00 27.04 3.4M
2023-09-28 27.53 28.42 27.48 28.04 4.6M
2023-09-27 27.53 27.77 26.43 27.15 3.4M
2023-09-26 27.75 27.85 27.10 27.20 3.0M
2023-09-25 27.08 28.06 26.85 28.01 4.8M
2023-09-22 26.11 27.13 26.11 26.79 3.7M
2023-09-21 25.92 26.23 25.71 25.87 1.6M
2023-09-20 26.49 27.04 26.31 26.36 1.9M
2023-09-19 27.03 27.14 26.25 26.35 2.1M
2023-09-18 26.78 26.86 26.26 26.78 2.8M
2023-09-15 26.62 27.27 26.58 26.70 4.5M
2023-09-14 26.15 26.80 26.01 26.45 6.5M
2023-09-13 25.03 25.70 24.96 25.66 2.2M
2023-09-12 24.72 25.11 24.70 24.90 1.9M
2023-09-11 24.73 25.00 24.72 24.91 2.3M
2023-09-08 24.55 24.61 24.18 24.50 1.1M
2023-09-07 24.14 24.47 24.09 24.40 1.5M
2023-09-06 24.69 24.87 24.24 24.49 2.2M
2023-09-05 24.50 24.92 24.40 24.86 3.6M
2023-09-01 24.33 24.50 24.14 24.31 2.5M
2023-08-31 24.14 24.20 23.64 24.01 1.7M
2023-08-30 23.65 24.28 23.65 24.05 1.7M
2023-08-29 23.70 23.82 23.54 23.77 1.8M
2023-08-28 23.68 23.82 23.62 23.78 1.8M
2023-08-25 23.28 23.57 22.86 23.52 1.5M
2023-08-24 23.46 23.46 23.05 23.10 1.5M
2023-08-23 23.10 23.60 23.10 23.50 1.5M
2023-08-22 23.25 23.35 22.95 23.25 1.4M
2023-08-21 22.60 23.20 22.57 23.13 2.9M
2023-08-18 21.78 22.45 21.69 22.38 2.4M
2023-08-17 22.05 22.19 21.87 21.93 1.2M
2023-08-16 22.00 22.27 21.92 21.99 1.0M
2023-08-15 22.57 22.57 22.00 22.05 1.2M
2023-08-14 22.76 22.81 22.32 22.65 0.9M
2023-08-11 22.45 22.90 22.30 22.87 1.1M
2023-08-10 22.73 23.09 22.37 22.47 1.4M
2023-08-09 22.43 22.58 22.21 22.47 1.7M
2023-08-08 22.21 22.43 21.84 22.43 0.8M
2023-08-07 22.53 22.75 22.35 22.47 1.0M
2023-08-04 22.20 22.53 22.06 22.30 0.7M
2023-08-03 21.79 22.18 21.77 22.04 0.8M
2023-08-02 22.33 22.33 21.41 22.02 1.5M
2023-08-01 22.65 22.66 22.26 22.54 1.4M
2023-07-31 22.22 22.80 22.17 22.70 2.2M
2023-07-28 21.79 22.07 21.69 21.98 1.5M
2023-07-27 22.25 22.25 21.49 21.55 1.0M
2023-07-26 22.29 22.35 21.78 22.09 1.7M
2023-07-25 22.10 22.54 21.90 22.35 1.9M
2023-07-24 21.67 22.07 21.63 21.84 0.8M
2023-07-21 22.10 22.10 21.65 21.69 1.0M
2023-07-20 22.18 22.18 21.81 21.99 0.8M
2023-07-19 22.37 22.44 22.06 22.20 0.9M
2023-07-18 21.71 22.31 21.71 22.22 1.0M
2023-07-17 21.58 21.95 21.47 21.88 1.2M
2023-07-14 22.41 22.41 21.68 21.71 1.0M
2023-07-13 22.02 22.48 21.93 22.40 1.3M
2023-07-12 21.76 22.01 21.73 21.78 1.0M
2023-07-11 21.30 21.62 21.18 21.58 1.1M
2023-07-10 20.75 21.19 20.72 21.14 1.1M
2023-07-07 20.45 21.00 20.39 20.86 0.7M
2023-07-06 21.00 21.08 20.32 20.39 3.5M
2023-07-05 21.59 21.60 21.21 21.38 1.0M
2023-07-03 21.63 21.80 21.50 21.60 0.5M
2023-06-30 21.68 21.80 21.55 21.70 0.5M
2023-06-29 21.18 21.64 21.13 21.49 0.9M
2023-06-28 21.13 21.54 21.08 21.36 0.7M
2023-06-27 21.34 21.42 21.11 21.21 0.7M
2023-06-26 21.26 21.54 21.26 21.33 1.1M
2023-06-23 21.51 21.62 21.25 21.31 1.1M
2023-06-22 22.15 22.19 21.75 21.86 1.4M
2023-06-21 22.41 22.45 22.14 22.31 0.5M
2023-06-20 22.50 22.57 22.12 22.41 1.0M
2023-06-16 22.42 22.62 22.35 22.55 0.9M
2023-06-15 22.08 22.53 22.02 22.43 1.3M
2023-06-14 22.50 22.58 21.96 22.23 2.3M
2023-06-13 22.95 23.25 22.31 22.52 3.5M
2023-06-12 21.92 22.60 21.83 22.58 2.2M
2023-06-09 21.92 21.93 21.52 21.90 0.8M
2023-06-08 21.38 21.98 21.32 21.90 1.2M
2023-06-07 21.60 21.81 21.35 21.37 1.4M
2023-06-06 21.49 21.64 21.11 21.62 1.8M
2023-06-05 21.35 21.85 21.35 21.62 1.5M
2023-06-02 21.45 21.59 21.21 21.31 1.6M
2023-06-01 20.04 21.44 19.90 21.10 4.2M
2023-05-31 19.25 20.04 18.97 19.89 2.1M
2023-05-30 19.61 19.72 19.04 19.28 2.0M
2023-05-26 19.84 19.95 19.56 19.75 1.3M
2023-05-25 19.96 20.02 19.67 19.76 1.0M
2023-05-24 20.20 20.31 19.94 20.08 0.9M
2023-05-23 20.58 20.70 20.31 20.44 1.0M
2023-05-22 20.06 21.00 20.06 20.70 1.9M
2023-05-19 20.02 20.34 20.02 20.11 0.9M
2023-05-18 20.00 20.08 19.83 20.06 0.5M
2023-05-17 19.87 20.09 19.78 20.02 1.0M
2023-05-16 20.30 20.30 19.80 19.83 1.0M
2023-05-15 20.39 20.50 20.29 20.34 0.6M
2023-05-12 20.29 20.46 20.12 20.32 0.9M
2023-05-11 20.62 20.81 20.17 20.28 1.2M
2023-05-10 20.99 21.12 20.68 20.97 2.3M
2023-05-09 20.12 20.80 20.01 20.72 2.6M
2023-05-08 20.21 20.39 20.21 20.27 1.2M
2023-05-05 19.57 20.23 19.57 20.13 1.5M
2023-05-04 19.30 19.50 19.30 19.41 0.6M
2023-05-03 19.25 19.52 19.17 19.29 1.3M
2023-05-02 19.51 19.59 19.15 19.27 1.7M
2023-05-01 19.97 20.10 19.68 19.72 1.2M
2023-04-28 19.65 20.08 19.38 20.00 2.1M
2023-04-27 19.29 19.63 19.26 19.59 1.1M
2023-04-26 19.18 19.70 19.15 19.23 1.3M
2023-04-25 18.98 19.30 18.92 19.23 1.2M
2023-04-24 19.13 19.26 19.10 19.16 0.7M
2023-04-21 19.30 19.30 19.05 19.18 0.9M
2023-04-20 19.30 19.40 19.23 19.31 0.7M
2023-04-19 19.57 19.57 19.30 19.45 1.5M
2023-04-18 19.75 19.83 19.48 19.66 0.9M
2023-04-17 19.88 19.93 19.60 19.72 0.8M
2023-04-14 20.14 20.14 19.65 19.86 1.2M
2023-04-13 19.61 20.24 19.61 20.08 1.9M
2023-04-12 19.61 19.73 19.39 19.50 1.8M
2023-04-11 19.26 19.59 19.26 19.47 1.2M
2023-04-10 19.01 19.20 18.81 19.14 0.9M
2023-04-06 19.05 19.14 18.79 19.07 1.1M
2023-04-05 19.25 19.38 18.95 19.05 1.4M
2023-04-04 19.94 19.96 19.37 19.55 1.0M
2023-04-03 20.23 20.33 19.87 19.99 1.1M
2023-03-31 20.00 20.00 19.82 19.93 0.5M
2023-03-30 19.81 20.03 19.80 19.94 0.9M
2023-03-29 19.52 19.69 19.36 19.58 0.9M
2023-03-28 18.92 19.33 18.89 19.29 1.2M
2023-03-27 18.76 18.96 18.65 18.88 1.0M
2023-03-24 18.58 18.69 18.41 18.67 0.9M
2023-03-23 19.05 19.38 18.73 18.84 1.1M
2023-03-22 19.38 19.60 19.05 19.11 1.0M
2023-03-21 19.35 19.53 19.21 19.41 1.3M
2023-03-20 19.29 19.40 19.11 19.22 0.9M
2023-03-17 19.00 19.28 18.79 19.14 2.9M
2023-03-16 18.79 19.14 18.49 19.00 1.9M
2023-03-15 19.20 19.20 18.31 18.79 5.7M
2023-03-14 19.72 19.77 19.32 19.47 1.6M
2023-03-13 19.60 20.09 19.18 19.66 2.4M
2023-03-10 20.00 20.15 19.61 19.63 3.0M
2023-03-09 20.26 20.47 19.94 20.09 2.0M
2023-03-08 20.25 20.38 20.05 20.16 1.3M
2023-03-07 20.85 20.96 20.09 20.21 2.4M
2023-03-06 21.56 21.56 20.89 20.93 1.3M
2023-03-03 21.29 21.82 21.20 21.67 1.2M
2023-03-02 21.31 21.31 21.05 21.26 0.7M
2023-03-01 21.08 21.43 21.08 21.41 1.1M
2023-02-28 21.19 21.21 20.81 20.93 1.0M
2023-02-27 20.96 21.18 20.78 21.09 1.1M
2023-02-24 20.97 21.09 20.72 20.96 2.3M
2023-02-23 21.23 21.34 20.94 21.22 0.8M
2023-02-22 21.20 21.33 20.86 21.03 1.6M
2023-02-21 21.95 21.95 21.23 21.23 2.8M
2023-02-17 22.05 22.16 21.74 22.10 2.5M
2023-02-16 22.40 22.65 22.14 22.25 1.8M
2023-02-15 22.31 22.66 22.29 22.63 1.0M
2023-02-14 22.35 22.79 22.14 22.70 1.3M
2023-02-13 22.63 22.63 22.27 22.42 1.3M
2023-02-10 22.56 22.72 22.31 22.64 2.1M
2023-02-09 22.66 22.95 22.30 22.39 2.3M
2023-02-08 22.14 22.30 21.90 21.92 2.6M
2023-02-07 21.73 22.27 21.67 22.22 2.0M
2023-02-06 22.14 22.14 21.59 21.73 2.2M
2023-02-03 22.95 22.95 22.11 22.16 4.8M
2023-02-02 23.75 23.86 22.93 23.15 4.8M
2023-02-01 23.00 23.76 22.77 23.52 2.0M
2023-01-31 23.15 23.25 22.88 23.03 1.7M
2023-01-30 23.08 23.64 23.00 23.21 2.7M
2023-01-27 22.68 23.32 22.56 23.14 2.0M
2023-01-26 23.00 23.07 22.49 22.73 2.0M
2023-01-25 22.41 22.85 22.16 22.79 2.0M
2023-01-24 22.48 22.71 22.31 22.65 1.5M
2023-01-23 22.40 22.67 22.21 22.56 2.3M
2023-01-20 21.83 22.33 21.53 22.30 3.0M
2023-01-19 21.14 21.72 21.04 21.68 1.6M
2023-01-18 22.00 22.21 21.33 21.34 2.2M
2023-01-17 22.14 22.16 21.76 21.83 1.5M
2023-01-13 21.92 22.18 21.78 22.14 1.0M
2023-01-12 22.04 22.07 21.57 22.02 1.2M
2023-01-11 22.02 22.22 21.62 21.87 1.2M
2023-01-10 21.62 21.89 21.43 21.85 1.1M
2023-01-09 21.51 21.96 21.49 21.54 2.4M
2023-01-06 20.42 21.22 20.23 21.17 2.7M
2023-01-05 19.99 20.17 19.68 20.11 1.1M
2023-01-04 20.11 20.23 19.85 20.08 1.6M
2023-01-03 20.19 20.32 19.92 20.02 1.6M