Global X Uranium ETF (URA)

28.31Last Price

-0.61 (-2.11%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	29.08	29.35	28.21	28.31	2,571,456	28.31
1/30/2025	28.61	29.13	28.58	28.92	1,662,571	28.92
1/29/2025	27.72	28.45	27.69	28.36	2,219,149	28.36
1/28/2025	27.46	27.59	26.96	27.58	3,958,748	27.58
1/27/2025	28.76	28.76	26.93	27.10	7,222,167	27.10
1/24/2025	31.10	31.60	30.45	30.53	4,003,180	30.53
1/23/2025	30.35	31.22	30.10	30.98	3,084,242	30.98
1/22/2025	29.75	30.90	29.52	30.35	6,594,279	30.35
1/21/2025	28.21	29.19	28.21	29.18	4,451,253	29.18
1/17/2025	27.68	28.32	27.36	28.03	3,719,962	28.03
1/16/2025	27.65	27.89	27.22	27.36	2,860,803	27.36
1/15/2025	27.60	27.93	27.38	27.65	2,093,645	27.65
1/14/2025	27.20	27.58	27.05	27.20	1,117,186	27.20
1/13/2025	26.86	27.48	26.67	27.10	2,225,377	27.10
1/10/2025	27.73	27.75	27.08	27.17	1,816,448	27.17
1/08/2025	28.00	28.04	27.18	27.84	2,620,360	27.84
1/07/2025	29.61	29.67	28.07	28.21	2,924,157	28.21
1/06/2025	29.12	30.05	29.12	29.28	2,744,301	29.28
1/03/2025	28.48	28.90	28.11	28.84	3,252,513	28.84
1/02/2025	26.98	28.28	26.98	28.11	5,721,415	28.11
12/31/2024	26.83	0.00	26.83	26.78	0	26.78
12/30/2024	27.17	27.17	26.67	26.83	3,006,400	26.83
12/27/2024	27.96	28.26	27.60	28.10	3,352,852	27.36
12/26/2024	27.90	28.28	27.73	28.09	1,641,962	27.35
12/24/2024	28.15	28.25	27.57	28.08	825,761	27.34
12/23/2024	27.90	28.37	27.80	28.26	1,588,694	27.51
12/20/2024	27.60	28.39	27.35	27.97	2,158,534	27.23
12/19/2024	28.00	28.28	27.71	28.05	2,563,415	27.31
12/18/2024	28.80	29.19	27.64	27.80	2,982,474	27.07
12/17/2024	28.60	28.78	28.18	28.71	2,991,125	27.95
12/16/2024	29.06	29.18	28.61	28.91	2,887,227	28.15
12/13/2024	30.10	30.29	29.36	29.39	2,366,638	28.61
12/12/2024	30.68	30.75	30.00	30.10	2,197,042	29.31
12/11/2024	30.44	30.88	30.01	30.85	1,509,537	30.04
12/10/2024	30.73	30.73	30.12	30.36	1,820,497	29.56
12/09/2024	32.10	32.15	30.32	30.37	3,092,923	29.57
12/06/2024	31.77	32.22	31.62	31.80	1,337,171	30.96
12/05/2024	31.50	32.16	31.30	31.95	2,453,437	31.11
12/04/2024	31.97	32.39	31.35	31.68	2,046,295	30.84
12/03/2024	32.09	32.09	31.25	31.89	2,312,451	31.05
12/02/2024	32.93	32.93	31.64	31.91	2,388,909	31.07
11/29/2024	31.79	33.06	31.79	32.35	1,920,751	31.50
11/27/2024	31.81	32.20	31.65	31.79	961,067	30.95
11/26/2024	32.00	32.28	31.70	31.76	2,743,460	30.92
11/25/2024	33.30	33.32	31.84	32.07	4,077,092	31.22
11/22/2024	33.44	33.56	32.48	33.12	2,811,078	32.25
11/21/2024	32.18	33.16	31.80	33.10	3,152,533	32.23
11/20/2024	32.50	32.52	31.61	31.97	3,230,136	31.13
11/19/2024	32.28	32.61	31.60	32.51	3,980,858	31.65
11/18/2024	31.00	32.47	30.92	31.89	5,306,556	31.05
11/15/2024	30.24	31.59	29.66	30.30	7,659,608	29.50
11/14/2024	30.20	30.66	30.06	30.40	1,889,607	29.60
11/13/2024	31.25	31.30	29.97	30.16	2,371,100	29.36
11/12/2024	29.89	30.95	29.52	30.72	3,970,521	29.91
11/11/2024	31.01	31.02	29.98	30.52	3,000,321	29.72
11/08/2024	31.46	31.52	30.65	31.00	2,908,531	30.18
11/07/2024	30.76	31.78	30.62	31.52	3,745,135	30.69
11/06/2024	30.61	30.82	29.77	30.32	4,696,008	29.52
11/05/2024	30.18	30.32	29.77	30.01	2,071,256	29.22
11/04/2024	30.16	30.20	29.27	29.87	3,869,799	29.08
11/01/2024	31.07	31.52	30.43	30.56	2,025,752	29.75