URA | GLOBAL X URANIUM | Historical Data

S&P 500$7,568.92
+0.36%
2m
DOW 30$51,786.72
-0.38%
2m
NASDAQ 100$28,180.26
+0.68%
2m
Russell 2000$279.79
+0.23%
2m
Russell 1000$412.82
+0.33%
2m
S&P 400$3,700.25
+0.24%
2m
S&P 600$1,713.98
-0.32%
2m

GLOBAL X URANIUM (URA)

NYSE

$32.83-$0.22 (-0.67%)

Price as of Nov 04, 2026 7:39 PM EST

-30.37%
1-Year Change

1 Month
-16.94%

Low Price$32.93

High Price$41.80
3 Months
-19.01%

Low Price$32.93

High Price$48.37
1 Year
-30.37%

Low Price$32.93

High Price$61.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/03/2026	33.29	33.70	32.82	33.05	+0.36%	2,882,113
11/02/2026	34.40	34.89	32.90	32.93	-2.37%	4,116,454
10/30/2026	33.73	33.87	33.02	33.73	-5.57%	4,947,698
10/29/2026	35.87	36.32	35.42	35.72	-2.27%	4,269,929
10/28/2026	36.17	36.57	35.76	36.55	+1.92%	4,103,225
10/27/2026	34.95	36.10	34.85	35.86	+4.37%	5,673,900
10/26/2026	34.15	34.61	33.59	34.36	+0.73%	5,358,312
10/23/2026	33.95	34.31	33.36	34.11	+0.06%	2,991,074
10/22/2026	34.68	34.91	33.91	34.09	-4.11%	4,688,415
10/21/2026	35.83	35.86	35.26	35.55	+1.05%	2,760,221
10/20/2026	34.72	35.68	34.65	35.18	-0.26%	4,206,107
10/19/2026	35.97	36.03	35.14	35.27	-0.45%	3,543,778
10/16/2026	36.26	36.46	35.03	35.43	-1.91%	4,474,812
10/15/2026	34.60	36.20	34.31	36.12	+1.63%	6,769,127
10/14/2026	36.61	36.81	35.29	35.54	-4.92%	6,824,563
10/13/2026	37.58	37.65	37.17	37.38	-0.90%	3,413,424
10/12/2026	38.44	38.56	37.64	37.72	-3.03%	3,442,539
10/09/2026	38.96	39.15	38.46	38.90	+0.88%	2,700,427
10/08/2026	39.31	39.55	38.09	38.56	-3.43%	5,294,197
10/07/2026	40.66	40.66	39.75	39.93	-4.47%	4,045,005
10/06/2026	40.82	42.46	40.72	41.80	+4.01%	11,833,009
10/05/2026	39.89	40.40	39.57	40.19	+1.01%	2,724,009
10/02/2026	40.09	40.30	39.63	39.79	+0.51%	1,984,582
10/01/2026	39.65	39.90	38.89	39.59	-0.65%	3,930,249
09/30/2026	40.30	41.05	39.84	39.85	-0.47%	2,270,628
09/29/2026	40.53	40.74	39.75	40.04	-0.22%	2,620,589
09/28/2026	40.47	40.64	39.92	40.13	-1.91%	2,515,542
09/25/2026	41.05	41.37	40.65	40.91	+0.12%	2,080,203
09/24/2026	41.65	41.72	40.68	40.86	-2.69%	2,287,150
09/23/2026	42.82	43.00	41.96	41.99	-4.00%	1,983,909
09/22/2026	43.45	43.91	42.77	43.74	+1.77%	1,908,420
09/21/2026	42.84	43.43	42.51	42.98	+3.19%	3,738,101
09/18/2026	42.76	43.10	41.54	41.65	-2.41%	4,290,604
09/17/2026	42.41	43.00	42.17	42.68	+3.17%	3,287,326
09/16/2026	42.08	42.38	40.71	41.37	-0.96%	2,856,613
09/15/2026	42.26	42.48	41.49	41.77	-1.00%	2,996,581
09/14/2026	42.25	42.62	41.64	42.19	-3.08%	4,205,820
09/11/2026	45.13	45.27	43.53	43.53	-3.27%	2,864,285
09/10/2026	45.59	46.00	44.85	45.00	-3.97%	2,832,888
09/09/2026	47.18	47.76	46.60	46.86	-1.35%	2,161,912
09/08/2026	46.90	48.32	46.65	47.50	+3.13%	4,669,370
09/04/2026	45.32	46.12	45.13	46.06	+0.79%	2,655,067
09/03/2026	45.31	45.98	45.19	45.70	+3.11%	2,536,219
09/02/2026	44.00	44.84	43.57	44.32	+0.86%	5,298,864
09/01/2026	44.27	44.63	43.55	43.94	-3.45%	2,894,536
08/31/2026	45.61	45.85	45.27	45.51	-0.13%	2,038,682
08/28/2026	48.35	48.55	45.48	45.57	-5.79%	6,306,928
08/27/2026	48.26	48.60	47.66	48.37	+0.67%	3,482,861
08/26/2026	48.50	50.09	47.85	48.05	-0.19%	6,386,773
08/25/2026	46.61	48.48	46.34	48.14	+5.36%	4,239,945
08/24/2026	46.10	46.39	45.20	45.69	-0.82%	2,654,608
08/21/2026	44.65	46.19	44.60	46.07	+5.09%	4,157,301
08/20/2026	44.31	44.62	43.29	43.84	-2.60%	3,011,843
08/19/2026	44.33	45.03	43.97	45.01	+3.19%	2,317,678
08/18/2026	44.24	44.80	43.16	43.62	-3.60%	2,962,246
08/17/2026	45.03	46.00	44.59	45.25	+0.71%	2,008,880
08/14/2026	45.30	45.94	44.79	44.93	-0.71%	1,693,084
08/13/2026	45.40	45.75	44.82	45.25	+0.11%	3,224,499
08/12/2026	45.90	45.98	45.06	45.20	+0.07%	1,668,761
08/11/2026	44.81	45.49	44.68	45.17	+1.78%	2,850,530
08/10/2026	44.93	45.04	44.22	44.38	-1.18%	3,098,374
08/07/2026	44.24	45.12	43.73	44.91	+3.96%	3,674,462
08/06/2026	42.83	43.84	42.29	43.20	+0.72%	2,337,129
08/05/2026	43.22	43.32	42.56	42.89	+0.94%	6,024,269
08/04/2026	41.66	43.03	41.55	42.49	+4.12%	5,838,426
08/03/2026	39.29	40.98	38.97	40.81	+4.45%	2,782,720
07/31/2026	40.40	40.45	38.48	39.07	-1.64%	3,554,814
07/30/2026	38.38	39.83	38.25	39.72	+5.86%	2,823,538
07/29/2026	38.50	38.85	37.18	37.52	-3.67%	3,326,794
07/28/2026	39.38	39.40	37.88	38.95	-3.40%	3,196,697
07/27/2026	40.43	41.17	39.59	40.32	+1.08%	2,923,369
07/24/2026	40.92	41.10	39.56	39.89	-3.01%	2,717,118
07/23/2026	40.88	41.46	40.48	41.13	+0.39%	2,986,462
07/22/2026	40.75	41.53	40.69	40.97	+1.79%	3,031,420
07/21/2026	39.18	40.27	39.11	40.25	+4.09%	4,195,701
07/20/2026	38.80	39.04	38.41	38.67	-0.15%	2,187,058
07/17/2026	38.23	39.31	37.73	38.73	-0.97%	2,592,310
07/16/2026	40.34	40.34	38.80	39.11	-4.38%	3,979,825
07/15/2026	41.47	41.79	40.04	40.90	-1.56%	2,962,838
07/14/2026	41.18	41.83	41.13	41.55	+2.04%	1,860,127
07/13/2026	42.00	42.21	40.45	40.72	-5.24%	2,800,609
07/10/2026	42.92	43.38	42.47	42.97	+1.46%	2,104,536
07/09/2026	41.93	42.55	41.74	42.35	+1.66%	2,417,582
07/08/2026	41.03	41.76	40.52	41.66	-0.22%	2,300,372
07/07/2026	42.84	42.90	41.19	41.75	-4.85%	3,862,413
07/06/2026	43.76	44.58	43.76	43.88	+1.50%	1,596,733
07/02/2026	43.58	44.95	42.55	43.23	+0.12%	3,997,763
07/01/2026	43.88	44.87	43.03	43.18	-1.19%	3,574,820
06/30/2026	43.80	43.81	42.87	43.70	-0.52%	2,447,667
06/29/2026	44.06	44.18	42.88	43.93	+0.78%	2,519,393
06/26/2026	43.14	44.26	42.79	43.59	-0.75%	2,175,242
06/25/2026	45.28	45.66	43.71	43.92	-1.79%	2,830,411
06/24/2026	45.41	45.46	43.94	44.72	-1.89%	2,689,431
06/23/2026	44.91	47.17	44.25	45.58	-2.61%	3,435,954
06/22/2026	47.08	47.32	46.31	46.80	-2.05%	2,763,359
06/18/2026	47.91	48.43	47.21	47.78	+1.44%	3,972,693
06/17/2026	47.80	48.71	47.02	47.10	-1.61%	2,864,784
06/16/2026	48.24	49.42	47.47	47.87	-0.40%	2,806,706
06/15/2026	47.51	48.63	47.46	48.06	+5.58%	5,194,206
06/12/2026	45.21	45.99	44.84	45.52	+1.54%	3,103,363