Themes Uranium & Nuclear ETF

URAN
🏛️ usa →
45.52
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 45.80 45.96 44.51 45.52 0.0M
2025-09-25 44.12 46.12 44.01 45.92 0.0M
2025-09-24 47.86 47.86 45.18 45.40 0.0M
2025-09-23 47.73 47.73 46.10 46.86 0.0M
2025-09-22 47.01 47.01 44.98 46.24 0.0M
2025-09-19 43.10 45.75 43.10 45.51 0.0M
2025-09-18 42.64 43.00 42.04 42.95 0.0M
2025-09-17 41.90 41.90 41.25 41.63 0.0M
2025-09-16 43.72 43.72 41.67 41.70 0.0M
2025-09-15 41.75 43.03 40.43 42.84 0.0M
2025-09-12 40.51 40.51 40.01 40.30 0.0M
2025-09-11 41.00 41.00 40.23 40.45 0.0M
2025-09-10 40.50 40.67 40.15 40.17 0.0M
2025-09-09 40.00 40.20 39.56 40.00 0.0M
2025-09-08 40.07 40.07 39.12 39.58 0.0M
2025-09-05 38.80 39.12 37.94 38.97 0.0M
2025-09-04 39.12 39.12 38.71 38.92 0.0M
2025-09-03 39.78 39.78 39.36 39.56 0.0M
2025-09-02 38.76 39.35 38.38 39.35 0.0M
2025-08-29 40.01 40.01 39.29 39.75 0.0M
2025-08-28 39.12 39.94 39.12 39.79 0.0M
2025-08-27 38.71 39.30 38.71 39.09 0.0M
2025-08-26 38.90 39.90 38.90 39.43 0.0M
2025-08-25 39.05 39.05 38.33 38.46 0.0M
2025-08-22 37.15 38.22 37.15 38.17 0.0M
2025-08-21 36.82 36.82 36.41 36.61 0.0M
2025-08-20 36.81 36.81 35.97 36.43 0.0M
2025-08-19 38.47 38.47 36.49 36.52 0.0M
2025-08-18 37.94 38.15 37.77 38.15 0.0M
2025-08-15 38.63 38.63 37.81 37.89 0.0M
2025-08-14 38.50 38.57 38.06 38.27 0.0M
2025-08-13 39.45 39.45 38.36 38.52 0.0M
2025-08-12 38.12 39.47 38.12 39.18 0.0M
2025-08-11 40.39 40.39 38.47 38.47 0.0M
2025-08-08 39.55 39.63 39.06 39.15 0.0M
2025-08-07 39.87 39.87 39.00 39.21 0.0M
2025-08-06 39.52 40.22 39.52 39.87 0.0M
2025-08-05 39.31 39.51 38.97 39.38 0.0M
2025-08-04 38.74 38.74 38.03 38.63 0.0M
2025-08-01 37.57 37.57 36.37 37.44 0.0M
2025-07-31 39.58 39.58 38.08 38.08 0.0M
2025-07-30 38.80 39.15 38.56 38.56 0.0M
2025-07-29 39.60 39.61 38.60 38.86 0.0M
2025-07-28 40.34 40.34 39.07 39.69 0.0M
2025-07-25 40.44 40.80 39.91 40.65 0.0M
2025-07-24 39.74 40.91 39.74 40.70 0.0M
2025-07-23 39.97 39.97 39.10 39.47 0.0M
2025-07-22 38.41 39.19 38.41 39.15 0.0M
2025-07-21 41.39 41.39 38.79 39.18 0.0M
2025-07-18 39.96 39.96 39.14 39.61 0.0M
2025-07-17 40.00 41.74 38.22 39.11 0.0M
2025-07-16 38.10 38.73 37.76 38.73 0.0M
2025-07-15 37.98 38.14 37.47 38.03 0.0M
2025-07-14 36.71 38.02 36.71 38.02 0.0M
2025-07-11 36.34 36.88 36.34 36.88 0.0M
2025-07-10 35.85 36.47 35.84 36.38 0.0M
2025-07-09 36.05 36.43 35.67 36.24 0.0M
2025-07-08 37.44 37.44 36.16 36.74 0.0M
2025-07-07 36.90 37.73 36.48 37.44 0.0M
2025-07-03 37.18 37.18 36.81 37.09 0.0M
2025-07-02 37.21 37.21 36.52 36.91 0.0M
2025-07-01 37.64 37.64 36.57 36.75 0.0M
2025-06-30 37.71 37.71 37.03 37.69 0.0M
2025-06-27 38.34 38.34 36.88 37.27 0.0M
2025-06-26 38.00 38.00 37.11 37.37 0.0M
2025-06-25 38.30 38.30 36.74 36.93 0.0M
2025-06-24 37.42 37.68 36.87 37.68 0.0M
2025-06-23 36.45 37.08 36.09 36.78 0.0M
2025-06-20 38.94 38.94 36.31 36.38 0.0M
2025-06-18 37.12 37.50 37.00 37.34 0.0M
2025-06-17 37.73 37.86 36.58 37.12 0.0M
2025-06-16 37.58 38.29 37.52 37.58 0.0M
2025-06-13 35.50 36.10 35.10 35.95 0.0M
2025-06-12 36.11 36.49 36.06 36.06 0.0M
2025-06-11 34.68 36.33 34.55 35.83 0.0M
2025-06-10 37.05 37.05 34.35 34.52 0.0M
2025-06-09 35.20 36.63 34.74 36.36 0.0M
2025-06-06 34.00 34.58 34.00 34.58 0.0M
2025-06-05 35.22 35.22 34.17 34.31 0.0M
2025-06-04 35.36 35.36 34.22 34.80 0.0M
2025-06-03 35.79 35.79 34.15 34.83 0.0M
2025-06-02 33.67 33.78 33.67 33.70 0.0M
2025-05-30 33.94 33.96 33.55 33.94 0.0M
2025-05-29 34.95 34.95 33.87 34.06 0.0M
2025-05-28 35.34 35.83 34.97 34.97 0.0M
2025-05-27 35.50 35.73 34.31 35.04 0.0M
2025-05-23 32.01 34.26 32.01 33.71 0.0M
2025-05-22 30.68 30.68 30.06 30.50 0.0M
2025-05-21 30.51 30.51 30.51 30.51 0.0M
2025-05-20 30.33 30.60 30.17 30.60 0.0M
2025-05-19 30.39 30.49 30.39 30.49 0.0M
2025-05-16 30.80 30.80 30.43 30.43 0.0M
2025-05-15 30.48 30.93 30.48 30.82 0.0M
2025-05-14 30.50 30.76 30.50 30.76 0.0M
2025-05-13 30.51 30.71 30.42 30.67 0.0M
2025-05-12 30.70 30.70 30.13 30.18 0.0M
2025-05-09 29.72 29.89 29.72 29.87 0.0M
2025-05-08 29.78 29.78 29.70 29.73 0.0M
2025-05-07 29.47 29.54 29.33 29.38 0.0M
2025-05-06 29.00 29.42 29.00 29.42 0.0M
2025-05-05 29.00 29.00 28.47 28.53 0.0M
2025-05-02 28.86 28.86 28.84 28.84 0.0M
2025-05-01 28.12 28.27 28.00 28.15 0.0M
2025-04-30 27.52 27.70 27.50 27.70 0.0M
2025-04-29 28.00 28.00 27.81 27.94 0.0M
2025-04-28 27.49 27.64 27.44 27.64 0.0M
2025-04-25 27.39 27.39 27.39 27.39 0.0M
2025-04-24 27.09 27.41 27.09 27.29 0.0M
2025-04-23 26.56 26.80 26.55 26.55 0.0M
2025-04-22 25.13 25.78 25.13 25.78 0.0M
2025-04-21 25.56 25.60 25.16 25.27 0.0M
2025-04-17 26.14 26.14 26.14 26.14 0.0M
2025-04-16 26.93 26.93 25.71 25.78 0.0M
2025-04-15 26.23 26.23 26.00 26.00 0.0M
2025-04-14 26.02 26.06 26.02 26.06 0.0M
2025-04-11 25.36 25.86 25.16 25.86 0.0M
2025-04-10 25.02 25.29 24.71 25.08 0.0M
2025-04-09 23.66 25.38 23.66 25.37 0.0M
2025-04-08 24.45 24.58 23.25 23.48 0.0M
2025-04-07 22.76 24.00 22.76 23.61 0.0M
2025-04-04 24.62 24.62 24.00 24.01 0.0M
2025-04-03 25.94 26.01 25.71 25.71 0.0M
2025-04-02 26.27 26.49 26.22 26.49 0.0M
2025-04-01 26.57 26.57 26.41 26.41 0.0M
2025-03-31 25.98 26.11 25.89 26.11 0.0M
2025-03-28 26.49 26.49 26.22 26.22 0.0M
2025-03-27 26.91 27.16 26.71 26.73 0.0M
2025-03-26 27.74 27.74 27.38 27.38 0.0M
2025-03-25 28.04 28.09 27.90 27.90 0.0M
2025-03-24 28.29 28.40 28.29 28.34 0.0M
2025-03-21 27.80 27.94 27.80 27.94 0.0M
2025-03-20 28.14 28.20 28.06 28.20 0.0M
2025-03-19 27.56 28.03 27.56 27.97 0.0M
2025-03-18 27.50 27.50 27.38 27.38 0.0M
2025-03-17 27.07 27.89 27.07 27.78 0.0M
2025-03-14 27.00 27.21 26.90 27.21 0.0M
2025-03-13 26.47 26.81 26.43 26.55 0.0M
2025-03-12 26.96 26.96 26.49 26.72 0.0M
2025-03-11 26.16 26.68 26.16 26.64 0.0M
2025-03-10 26.47 26.47 25.90 26.09 0.0M
2025-03-07 26.54 26.78 26.54 26.78 0.0M
2025-03-06 26.79 27.37 26.79 26.90 0.0M
2025-03-05 27.59 27.65 27.19 27.60 0.0M
2025-03-04 26.98 27.89 26.97 27.55 0.0M
2025-03-03 28.71 28.71 27.33 27.33 0.0M
2025-02-28 27.99 28.30 27.81 28.25 0.0M
2025-02-27 29.12 29.12 28.07 28.07 0.0M
2025-02-26 28.97 29.51 28.97 29.08 0.0M
2025-02-25 29.08 29.08 28.33 28.69 0.0M
2025-02-24 29.74 29.74 29.01 29.14 0.0M
2025-02-21 30.44 31.47 29.67 29.85 0.0M
2025-02-20 30.66 31.06 30.66 30.82 0.0M
2025-02-19 31.47 31.84 30.90 31.03 0.0M
2025-02-18 31.60 31.76 31.38 31.60 0.0M
2025-02-14 32.09 32.09 31.56 31.63 0.0M
2025-02-13 32.39 32.43 31.83 32.27 0.0M
2025-02-12 31.85 32.80 31.78 32.58 0.0M
2025-02-11 32.43 32.43 32.05 32.20 0.0M
2025-02-10 32.97 33.01 32.61 32.76 0.0M
2025-02-07 32.41 33.11 32.37 32.58 0.0M
2025-02-06 32.11 32.11 31.68 31.68 0.0M
2025-02-05 31.70 32.13 31.62 32.13 0.0M
2025-02-04 31.04 31.60 31.00 31.60 0.0M
2025-02-03 30.26 31.43 30.26 31.32 0.0M
2025-01-31 31.97 31.99 31.08 31.18 0.0M
2025-01-30 31.19 31.68 31.19 31.60 0.0M
2025-01-29 30.20 30.99 30.20 30.63 0.0M
2025-01-28 29.57 30.12 29.43 30.12 0.0M
2025-01-27 31.56 31.56 29.84 30.12 0.0M
2025-01-24 33.55 33.70 33.22 33.24 0.0M
2025-01-23 32.69 33.80 32.65 33.43 0.0M
2025-01-22 32.55 33.30 32.25 32.87 0.0M
2025-01-21 31.22 31.89 31.10 31.89 0.0M
2025-01-17 30.48 31.03 30.48 30.92 0.0M
2025-01-16 30.20 30.33 30.02 30.24 0.0M
2025-01-15 30.12 30.27 30.12 30.23 0.0M
2025-01-14 29.60 29.70 29.60 29.63 0.0M
2025-01-13 29.48 29.48 29.00 29.12 0.0M
2025-01-10 30.22 30.22 29.37 29.61 0.0M
2025-01-08 29.92 29.92 29.35 29.75 0.0M
2025-01-07 31.40 31.40 30.34 30.34 0.0M
2025-01-06 31.17 31.43 30.95 31.10 0.0M
2025-01-03 30.10 30.64 30.10 30.58 0.0M
2025-01-02 28.83 29.77 28.83 29.77 0.0M