Global X Uranium New (URA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 12.4027993779 | 25.72 | 28.92 | 25.034 | 3398414 | 26.83218751 | SP |
| 4 | 2.25 | 8.43960990248 | 26.66 | 28.92 | 22.89 | 3017491 | 25.5719194 | SP |
| 12 | -0.29 | -0.993150684932 | 29.2 | 31.52 | 22.785 | 3040885 | 26.56699014 | SP |
| 26 | -0.02 | -0.069132388524 | 28.93 | 33.66 | 22.785 | 3066215 | 28.74188179 | SP |
| 52 | 1.83 | 6.75775480059 | 27.08 | 33.66 | 22.785 | 2931362 | 28.48547827 | SP |
| 156 | 4.69 | 19.3641618497 | 24.22 | 33.66 | 17.65 | 2366361 | 25.09485579 | SP |
| 260 | 17.69 | 157.664884135 | 11.22 | 33.66 | 6.9455 | 1590470 | 24.42039298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 28 | 0.82 | 3.02 | 27.4 | 28.26 | 27.26 | 5199241 |
| 1726871400 | 27.18 | 1.08 | 4.14 | 27.19 | 27.52 | 26.785 | 5386795 |
| 1726785000 | 26.1 | 0.92 | 3.65 | 25.98 | 26.25 | 25.6 | 2648364 |
| 1726698600 | 25.18 | -0.09 | -0.36 | 25.16 | 25.89 | 25.034 | 1511621 |
| 1726612200 | 25.27 | -0.34 | -1.33 | 25.72 | 25.74 | 25.175 | 2246051 |
| 1726525800 | 25.61 | 0.18 | 0.71 | 25.48 | 25.6499 | 25.18 | 2228422 |
| 1726266600 | 25.43 | -0.38 | -1.47 | 25.91 | 25.99 | 25.21 | 3044714 |
| 1726180200 | 25.81 | 0.47 | 1.85 | 25.6 | 26.02 | 25.51 | 2466185 |
| 1726093800 | 25.34 | 1.24 | 5.15 | 24.1 | 25.47 | 23.98 | 5576003 |
| 1726007400 | 24.1 | 0.51 | 2.16 | 23.61 | 24.12 | 23.5901 | 1637232 |
| 1725921000 | 23.59 | 0.41 | 1.77 | 23.55 | 23.73 | 23.42 | 1881316 |
| 1725661800 | 23.18 | -0.88 | -3.66 | 24 | 24.0546 | 22.89 | 3086755 |
| 1725575400 | 24.06 | -0.49 | -2.00 | 24.43 | 24.5 | 24.06 | 1499909 |
| 1725489000 | 24.55 | 0.32 | 1.32 | 24.01 | 24.75 | 24.01 | 3312868 |
| 1725402600 | 24.23 | -1.67 | -6.45 | 25.37 | 25.46 | 24.05 | 5099264 |
| 1725057000 | 25.9 | 0.26 | 1.01 | 25.59 | 25.92 | 25.51 | 1717189 |
| 1724970600 | 25.64 | -0.26 | -1.00 | 26 | 26.02 | 25.48 | 2806834 |
| 1724884200 | 25.9 | -0.93 | -3.47 | 26.47 | 26.58 | 25.661 | 2823417 |
| 1724797800 | 26.83 | 0.08 | 0.30 | 26.66 | 27.015 | 26.1 | 3160148 |
| 1724711400 | 26.75 | -0.06 | -0.22 | 27.22 | 27.55 | 26.65 | 4215768 |
| 1724452200 | 26.81 | 1.72 | 6.86 | 26 | 27.24 | 25.99 | 7799698 |
| 1724365800 | 25.09 | -0.64 | -2.49 | 25.59 | 25.83 | 25 | 2548913 |
| 1724279400 | 25.73 | 0.09 | 0.35 | 25.66 | 25.97 | 25.585 | 2015120 |
| 1724193000 | 25.64 | 0.2 | 0.79 | 25.51 | 25.83 | 25.4 | 1595572 |
| 1724106600 | 25.44 | 0.12 | 0.47 | 25.29 | 25.915 | 25.2626 | 2745788 |
| 1723847400 | 25.32 | -0.19 | -0.74 | 25.6 | 25.63 | 25.095 | 2467783 |
| 1723761000 | 25.51 | 0.36 | 1.43 | 25.47 | 25.82 | 25.3 | 2743686 |
| 1723674600 | 25.15 | 0.12 | 0.48 | 25.15 | 25.4899 | 25.065 | 1080869 |
| 1723588200 | 25.03 | 0.22 | 0.89 | 24.86 | 25.05 | 24.705 | 1396545 |
| 1723501800 | 24.81 | 0.09 | 0.36 | 24.81 | 25.42 | 24.585 | 1589628 |
| 1723242600 | 24.72 | 0.03 | 0.12 | 24.8 | 25 | 24.52 | 1441298 |
| 1723156200 | 24.69 | 0.45 | 1.86 | 24.36 | 24.77 | 24.265 | 1767148 |
| 1723069800 | 24.24 | 0.13 | 0.54 | 24.78 | 25.14 | 24.21 | 4441986 |
| 1722983400 | 24.11 | 0.17 | 0.71 | 24.14 | 24.55 | 23.65 | 5135446 |
| 1722897000 | 23.94 | -0.58 | -2.37 | 22.9 | 24.04 | 22.785 | 6975070 |
| 1722637800 | 24.52 | -1.63 | -6.23 | 25.54 | 25.545 | 24.35 | 6291472 |
| 1722551400 | 26.15 | -2.19 | -7.73 | 27.76 | 27.925 | 25.9 | 4537046 |
| 1722465000 | 28.34 | 1.06 | 3.89 | 27.79 | 28.56 | 27.4664 | 4811177 |
| 1722378600 | 27.28 | 0.23 | 0.85 | 27.17 | 27.41 | 26.845 | 4621069 |
| 1722292200 | 27.05 | -0.49 | -1.78 | 27.5 | 27.6 | 26.88 | 1702464 |
| 1722033000 | 27.54 | 0.59 | 2.19 | 27.28 | 27.675 | 27.26 | 2735215 |
| 1721946600 | 26.95 | -0.52 | -1.89 | 27.04 | 27.275 | 26.41 | 3806560 |
| 1721860200 | 27.47 | -0.79 | -2.80 | 28.1 | 28.24 | 27.45 | 2462213 |
| 1721773800 | 28.26 | -0.19 | -0.67 | 28.39 | 28.41 | 27.92 | 1525714 |
| 1721687400 | 28.45 | 0.25 | 0.89 | 28.35 | 28.658 | 28 | 1998633 |
| 1721428200 | 28.2 | -0.2 | -0.70 | 28.18 | 28.5695 | 28 | 3304351 |
| 1721341800 | 28.4 | -0.7 | -2.41 | 29.26 | 29.275 | 28.305 | 3142903 |
| 1721255400 | 29.1 | -1.35 | -4.43 | 30.33 | 30.35 | 28.94 | 4457827 |
| 1721169000 | 30.45 | -0.39 | -1.26 | 30.88 | 30.88 | 30.22 | 4011564 |
| 1721082600 | 30.84 | -0.34 | -1.09 | 31.29 | 31.29 | 30.654 | 1748261 |
| 1720823400 | 31.18 | -0.08 | -0.26 | 31.28 | 31.52 | 30.97 | 1657015 |
| 1720737000 | 31.26 | 0.22 | 0.71 | 31.34 | 31.435 | 31.0405 | 2106728 |
| 1720650600 | 31.04 | 1.32 | 4.44 | 29.68 | 31.15 | 29.662 | 5604837 |
| 1720564200 | 29.72 | 0.29 | 0.99 | 29.34 | 29.9038 | 29.31 | 1756900 |
| 1720477800 | 29.43 | -0.26 | -0.88 | 29.65 | 29.785 | 29.275 | 1585831 |
| 1720218600 | 29.69 | -0.14 | -0.47 | 29.93 | 29.98 | 29.21 | 1493753 |
| 1720040640 | 29.83 | 0.93 | 3.22 | 29.47 | 29.9999 | 29.45 | 2185358 |
| 1719959400 | 28.9 | -0.24 | -0.82 | 29.2 | 29.2392 | 28.58 | 1531778 |
| 1719873000 | 29.14 | -0.44 | -1.49 | 29.02 | 29.23 | 28.86 | 1134723 |
| 1719613800 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1719527400 | 29.58 | 0.48 | 1.65 | 29.27 | 29.7 | 29.13 | 2322037 |
| 1719441000 | 29.1 | 0.24 | 0.83 | 28.75 | 29.25 | 28.75 | 3587882 |
| 1719354600 | 28.86 | -0.3 | -1.03 | 29.04 | 29.1299 | 28.5595 | 2702803 |
| 1719268200 | 29.16 | -0.47 | -1.59 | 29.68 | 29.798 | 29.075 | 2059744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
