Global X Uranium ETF (URA)

Last Price46.44

Change-1.83 (-3.79%)

NYSE · Last Trade: Mar 22nd, 11:06 PM EDT

Historical Prices For Global X Uranium ETF (URA)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	48.52	48.88	45.77	46.44	5,130,132	46.44
3/19/2026	47.66	48.72	46.31	48.27	5,074,177	48.27
3/18/2026	50.03	50.33	49.04	49.07	2,961,320	49.07
3/17/2026	50.31	51.28	49.75	50.52	2,299,686	50.52
3/16/2026	49.86	50.32	48.84	49.95	3,391,465	49.95
3/13/2026	51.60	52.18	49.23	49.29	4,582,521	49.29
3/12/2026	51.04	51.41	49.65	50.77	2,709,268	50.77
3/11/2026	51.99	52.57	50.79	51.36	2,800,149	51.36
3/10/2026	51.26	53.70	51.26	52.31	4,417,726	52.31
3/09/2026	47.67	51.11	47.45	51.07	4,357,039	51.07
3/06/2026	48.78	50.58	48.34	48.78	3,862,044	48.78
3/05/2026	51.89	52.04	48.88	50.06	6,025,323	50.06
3/04/2026	52.02	53.23	50.93	52.77	4,191,292	52.77
3/03/2026	52.64	52.75	49.73	52.00	7,460,134	52.00
3/02/2026	53.55	56.66	53.40	56.45	5,638,814	56.45
2/27/2026	54.35	54.78	53.51	54.34	2,398,211	54.34
2/26/2026	54.77	54.94	52.95	54.87	3,700,624	54.87
2/25/2026	56.00	56.40	55.02	55.19	4,276,435	55.19
2/24/2026	53.10	54.99	51.97	54.95	7,851,922	54.95
2/23/2026	53.55	54.23	52.70	53.44	5,947,988	53.44
2/20/2026	53.99	55.37	53.09	54.36	3,340,182	54.36
2/19/2026	52.26	54.17	51.82	53.92	4,568,582	53.92
2/18/2026	51.66	53.65	51.59	52.99	3,088,953	52.99
2/17/2026	51.00	51.77	49.59	51.32	5,204,196	51.32
2/13/2026	51.65	52.64	50.38	51.91	4,035,525	51.91
2/12/2026	54.24	54.24	51.33	51.75	5,242,356	51.75
2/11/2026	54.60	55.06	51.91	53.71	3,240,167	53.71
2/10/2026	54.84	55.05	53.35	53.50	3,800,650	53.50
2/09/2026	51.94	54.94	51.76	54.90	7,134,141	54.90
2/06/2026	50.65	52.25	50.12	52.16	5,906,700	52.16
2/05/2026	50.00	51.60	49.11	49.11	6,497,879	49.11
2/04/2026	56.54	56.85	50.28	52.39	9,077,788	52.39
2/03/2026	55.55	56.92	54.55	56.28	7,140,942	56.28
2/02/2026	54.60	55.63	52.65	53.27	7,598,237	53.27
1/30/2026	57.40	58.71	53.70	54.99	10,691,221	54.99
1/29/2026	62.13	62.28	56.36	59.33	14,116,412	59.33
1/28/2026	59.18	61.81	58.47	61.81	12,535,636	61.81
1/27/2026	55.62	57.98	54.88	57.85	7,424,867	57.85
1/26/2026	58.14	58.95	54.65	54.93	10,883,167	54.93
1/23/2026	57.25	57.44	56.15	57.00	4,069,130	57.00
1/22/2026	56.71	57.20	55.80	56.56	5,852,794	56.56
1/21/2026	56.29	56.78	54.28	56.15	8,404,774	56.15
1/20/2026	54.51	55.87	53.56	54.12	11,085,155	54.12
1/16/2026	53.34	54.91	53.00	54.40	6,690,090	54.40
1/15/2026	52.65	53.93	52.11	52.78	7,276,225	52.78
1/14/2026	51.15	52.98	50.24	52.59	6,219,954	52.59
1/13/2026	52.20	52.25	50.62	50.77	4,353,728	50.77
1/12/2026	51.13	52.05	50.42	51.76	4,587,207	51.76
1/09/2026	51.81	52.79	49.89	50.31	8,560,496	50.31
1/08/2026	49.44	49.73	48.76	49.51	3,392,860	49.51
1/07/2026	48.96	49.90	48.65	49.83	5,032,783	49.83
1/06/2026	48.99	49.60	48.16	49.37	6,418,720	49.37
1/05/2026	47.45	48.77	46.66	48.63	9,581,175	48.63
1/02/2026	43.47	46.21	43.43	46.06	6,890,562	46.06
12/31/2025	42.85	43.23	42.54	42.73	2,986,585	42.73
12/30/2025	43.70	43.80	42.75	42.81	4,665,057	42.81
12/29/2025	45.42	46.95	45.32	45.74	2,726,289	43.66
12/26/2025	46.30	46.55	45.48	45.88	2,218,555	43.79
12/24/2025	46.56	46.67	45.93	46.56	1,392,912	44.44
12/23/2025	46.12	47.30	45.90	46.56	3,749,812	44.44