Global X Uranium ETF

URA
🏛️ germany →
41.34
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
2025-09-26 42.10 42.55 41.15 41.34 0.0M
2025-09-25 41.38 42.20 40.23 42.14 0.0M
2025-09-24 42.68 43.52 41.46 41.46 0.0M
2025-09-23 42.70 43.04 42.26 42.60 0.0M
2025-09-22 42.13 42.96 41.15 42.64 0.0M
2025-09-19 38.83 42.02 38.83 42.02 0.0M
2025-09-18 37.77 39.11 37.70 38.75 0.0M
2025-09-17 37.41 37.79 37.07 37.79 0.0M
2025-09-16 39.04 39.12 37.15 37.24 0.0M
2025-09-15 35.85 38.97 35.85 38.97 0.0M
2025-09-12 36.37 36.37 35.70 35.79 0.0M
2025-09-11 36.10 36.59 35.97 36.37 0.0M
2025-09-10 35.82 36.38 35.77 36.11 0.0M
2025-09-09 35.28 35.95 35.28 35.95 0.0M
2025-09-08 34.76 35.38 34.75 35.24 0.0M
2025-09-05 34.62 34.96 33.84 34.74 0.0M
2025-09-04 35.48 35.65 34.64 34.64 0.0M
2025-09-03 34.92 35.71 34.92 35.33 0.0M
2025-09-02 34.79 34.80 33.82 34.80 0.0M
2025-09-01 34.73 34.76 34.66 34.74 0.0M
2025-08-29 35.14 36.12 34.60 34.81 0.0M
2025-08-28 34.10 35.29 34.08 34.91 0.0M
2025-08-27 34.82 34.96 34.17 34.17 0.0M
2025-08-26 33.95 35.16 33.82 34.71 0.0M
2025-08-25 33.71 34.09 33.55 34.01 0.0M
2025-08-22 32.09 33.64 32.09 33.64 0.0M
2025-08-21 31.30 32.04 31.30 32.04 0.0M
2025-08-20 31.76 31.78 30.63 31.38 0.0M
2025-08-19 33.61 33.61 31.72 31.72 0.0M
2025-08-18 33.33 33.55 33.16 33.55 0.0M
2025-08-15 33.47 33.53 33.01 33.22 0.0M
2025-08-14 33.73 33.86 33.39 33.55 0.0M
2025-08-13 34.60 34.60 33.30 33.72 0.0M
2025-08-12 34.11 34.67 34.06 34.58 0.0M
2025-08-11 34.24 34.55 33.70 34.05 0.0M
2025-08-08 34.86 34.97 34.21 34.29 0.0M
2025-08-07 35.29 35.55 34.48 34.79 0.0M
2025-08-06 34.93 35.75 34.91 35.20 0.0M
2025-08-05 34.18 34.98 34.14 34.82 0.0M
2025-08-04 33.02 34.05 33.00 34.05 0.0M
2025-08-01 34.46 34.46 32.39 33.09 0.0M
2025-07-31 35.05 35.45 34.38 34.51 0.0M
2025-07-30 34.83 35.49 34.83 34.93 0.0M
2025-07-29 35.38 35.84 34.81 34.81 0.0M
2025-07-28 35.69 35.69 34.94 35.38 0.0M
2025-07-25 35.91 35.91 35.25 35.62 0.0M
2025-07-24 35.00 35.81 34.91 35.81 0.0M
2025-07-23 34.28 34.96 34.28 34.86 0.0M
2025-07-22 34.34 34.34 33.80 34.23 0.0M
2025-07-21 35.19 35.80 34.25 34.25 0.0M
2025-07-18 34.81 35.29 34.64 35.16 0.0M
2025-07-17 34.40 34.91 34.26 34.84 0.0M
2025-07-16 33.73 34.35 33.61 34.35 0.0M
2025-07-15 33.36 33.98 33.27 33.74 0.0M
2025-07-14 32.14 33.29 32.09 33.29 0.0M
2025-07-11 31.70 32.20 31.30 32.00 0.0M
2025-07-10 31.29 31.68 31.09 31.66 0.0M
2025-07-09 31.60 31.60 31.12 31.32 0.0M
2025-07-08 32.36 32.56 31.29 31.62 0.0M
2025-07-07 32.21 32.38 31.56 32.38 0.0M
2025-07-04 32.16 32.21 32.16 32.18 0.0M
2025-07-03 31.99 32.25 31.82 32.25 0.0M
2025-07-02 31.73 31.94 31.69 31.88 0.0M
2025-07-01 32.92 32.95 31.75 31.83 0.0M
2025-06-30 32.46 33.06 32.41 33.06 0.0M
2025-06-27 33.12 33.76 32.34 32.52 0.0M
2025-06-26 32.39 33.06 32.28 33.01 0.0M
2025-06-25 33.30 33.43 32.45 32.45 0.0M
2025-06-24 32.34 33.29 32.34 33.29 0.0M
2025-06-23 31.95 32.86 31.94 32.45 0.0M
2025-06-20 32.79 32.79 31.95 31.95 0.0M
2025-06-19 32.96 32.97 32.89 32.89 0.0M
2025-06-18 32.65 32.99 32.65 32.91 0.0M
2025-06-17 32.93 33.08 32.47 32.72 0.0M
2025-06-16 31.26 33.60 31.21 32.90 0.0M
2025-06-13 31.20 31.44 30.50 31.22 0.0M
2025-06-12 31.12 31.52 30.82 31.12 0.0M
2025-06-11 29.82 31.30 29.72 31.20 0.0M
2025-06-10 30.85 30.93 29.62 29.80 0.0M
2025-06-09 29.47 31.21 29.46 30.93 0.0M
2025-06-06 29.02 29.46 29.00 29.46 0.0M
2025-06-05 28.99 29.29 28.87 28.91 0.0M
2025-06-04 28.80 29.21 28.42 29.01 0.0M
2025-06-03 27.92 29.18 27.75 28.84 0.0M
2025-06-02 28.13 28.18 27.83 27.87 0.0M
2025-05-30 28.44 28.45 27.83 28.20 0.0M
2025-05-29 29.26 29.61 28.31 28.35 0.0M
2025-05-28 29.18 29.43 28.81 29.09 0.0M
2025-05-27 27.99 29.16 27.95 29.03 0.0M
2025-05-26 27.91 27.99 27.89 27.97 0.0M
2025-05-23 25.20 28.16 25.18 28.16 0.0M
2025-05-22 24.92 25.44 24.74 25.27 0.0M
2025-05-21 24.72 25.44 24.69 25.03 0.0M
2025-05-20 24.71 25.03 24.63 24.82 0.0M
2025-05-19 24.78 24.78 24.23 24.72 0.0M
2025-05-16 24.99 25.19 24.80 24.84 0.0M
2025-05-15 25.15 25.15 24.68 24.97 0.0M
2025-05-14 24.89 25.20 24.66 25.14 0.0M
2025-05-13 24.56 25.00 24.42 25.00 0.0M
2025-05-12 24.21 25.04 24.21 24.56 0.0M
2025-05-09 23.78 24.15 23.65 24.15 0.0M
2025-05-08 23.68 24.17 23.63 23.79 0.0M
2025-05-07 23.24 23.62 23.22 23.61 0.0M
2025-05-06 22.66 23.26 22.36 23.22 0.0M
2025-05-05 22.79 22.82 22.43 22.72 0.0M
2025-05-02 22.38 23.03 22.35 22.81 0.0M
2025-04-30 22.09 22.09 21.59 22.02 0.0M
2025-04-29 21.99 22.28 21.98 22.05 0.0M
2025-04-28 21.50 21.95 21.47 21.95 0.0M
2025-04-25 21.69 21.99 21.38 21.47 0.0M
2025-04-24 20.88 21.63 20.70 21.56 0.0M
2025-04-23 19.89 21.08 19.89 20.85 0.0M
2025-04-22 19.45 19.92 19.45 19.85 0.0M
2025-04-17 19.99 20.43 19.99 20.25 0.0M
2025-04-16 19.97 20.38 19.63 19.87 0.0M
2025-04-15 20.11 20.50 20.07 20.07 0.0M
2025-04-14 19.91 20.37 19.86 20.12 0.0M
2025-04-11 19.17 20.11 18.74 19.96 0.0M
2025-04-10 20.13 20.17 19.16 19.16 0.0M
2025-04-09 18.31 20.27 18.05 20.27 0.0M
2025-04-08 18.71 19.70 18.28 18.28 0.0M
2025-04-07 18.88 19.00 17.90 18.68 0.0M
2025-04-04 20.25 20.30 18.44 19.07 0.0M
2025-04-03 21.17 21.17 20.07 20.31 0.0M
2025-04-02 21.39 21.39 21.05 21.28 0.0M
2025-04-01 21.20 21.49 20.92 21.36 0.0M
2025-03-31 21.31 21.33 20.96 21.14 0.0M
2025-03-28 21.92 21.92 21.27 21.27 0.0M
2025-03-27 22.54 22.57 21.88 21.94 0.0M
2025-03-26 23.06 23.06 22.49 22.54 0.0M
2025-03-25 23.52 23.53 22.79 22.96 0.0M
2025-03-24 23.07 23.63 23.07 23.48 0.0M
2025-03-21 23.43 23.43 22.87 23.11 0.0M
2025-03-20 23.13 23.72 22.90 23.35 0.0M
2025-03-19 22.38 23.17 22.38 23.12 0.0M
2025-03-18 22.60 22.60 22.16 22.28 0.0M
2025-03-17 21.96 22.64 21.96 22.55 0.0M
2025-03-14 21.70 22.18 21.70 21.92 0.0M
2025-03-13 21.91 21.96 21.51 21.60 0.0M
2025-03-12 21.70 22.30 21.70 21.82 0.0M
2025-03-11 21.27 21.84 21.06 21.67 0.0M
2025-03-10 22.10 22.10 21.11 21.26 0.0M
2025-03-07 22.39 22.57 21.63 22.09 0.0M
2025-03-06 22.84 22.87 22.34 22.40 0.0M
2025-03-05 22.63 22.93 22.38 22.84 0.0M
2025-03-04 22.40 22.96 21.82 22.77 0.0M
2025-03-03 23.82 24.19 22.32 22.32 0.0M
2025-02-28 23.80 23.80 23.22 23.73 0.0M
2025-02-27 24.57 25.01 23.75 23.75 0.0M
2025-02-26 24.01 24.83 24.00 24.46 0.0M
2025-02-25 24.49 24.51 23.74 24.00 0.0M
2025-02-24 24.79 25.16 24.26 24.54 0.0M
2025-02-21 25.97 26.03 24.79 24.94 0.0M
2025-02-20 26.25 26.55 25.86 25.91 0.0M
2025-02-19 26.96 27.07 26.10 26.22 0.0M
2025-02-18 26.80 27.10 26.78 27.07 0.0M
2025-02-17 26.72 26.78 26.72 26.74 0.0M
2025-02-14 27.70 27.72 26.71 26.71 0.0M
2025-02-13 27.73 28.19 27.37 27.63 0.0M
2025-02-12 27.61 28.13 27.32 27.82 0.0M
2025-02-11 28.23 28.27 27.67 27.67 0.0M
2025-02-10 28.21 28.71 28.21 28.27 0.0M
2025-02-07 27.33 28.43 27.29 28.20 0.0M
2025-02-06 27.89 28.09 27.12 27.30 0.0M
2025-02-05 27.83 27.92 27.60 27.75 0.0M
2025-02-04 27.17 27.90 27.16 27.79 0.0M
2025-02-03 27.71 27.71 26.75 27.22 0.0M
2025-01-31 27.83 28.16 27.30 27.30 0.0M
2025-01-30 27.24 27.85 27.24 27.65 0.0M
2025-01-29 26.42 27.20 26.42 27.18 0.0M
2025-01-28 25.95 26.48 25.95 26.35 0.0M
2025-01-27 30.06 30.06 25.88 25.88 0.0M
2025-01-24 29.63 29.83 29.07 29.07 0.0M
2025-01-23 29.16 29.68 29.04 29.58 0.0M
2025-01-22 28.03 29.55 28.02 29.16 0.0M
2025-01-21 27.01 27.93 27.01 27.93 0.0M
2025-01-20 27.20 27.20 26.94 26.94 0.0M
2025-01-17 26.60 27.39 26.56 27.27 0.0M
2025-01-16 26.88 27.11 26.50 26.60 0.0M
2025-01-15 26.42 27.10 26.39 26.90 0.0M
2025-01-14 26.44 26.77 26.33 26.33 0.0M
2025-01-13 26.58 26.82 26.32 26.40 0.0M
2025-01-10 27.07 27.18 26.47 26.47 0.0M
2025-01-09 27.01 27.04 27.00 27.03 0.0M
2025-01-08 27.25 27.38 26.44 26.93 0.0M
2025-01-07 28.16 28.44 27.18 27.18 0.0M
2025-01-06 27.96 28.74 27.94 28.30 0.0M
2025-01-03 27.36 27.94 27.34 27.94 0.0M
2025-01-02 25.84 27.41 25.83 27.38 0.0M