URA(URA)
URA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $48.31 | $48.66 | $47.66 | $48.37 | 3.48M |
| 8/26/2026 | $48.50 | $50.09 | $47.85 | $48.05 | 5.98M |
| 8/25/2026 | $46.61 | $48.48 | $46.34 | $48.14 | 4.24M |
| 8/24/2026 | $46.10 | $46.39 | $45.20 | $45.69 | 2.66M |
| 8/21/2026 | $44.65 | $46.19 | $44.60 | $46.07 | 4.16M |
| 8/20/2026 | $44.31 | $44.62 | $43.29 | $43.84 | 3.01M |
| 8/19/2026 | $44.33 | $45.03 | $43.97 | $45.01 | 2.32M |
| 8/18/2026 | $44.24 | $44.80 | $43.16 | $43.62 | 2.96M |
| 8/17/2026 | $45.03 | $46.00 | $44.59 | $45.25 | 2.01M |
| 8/14/2026 | $45.30 | $45.94 | $44.79 | $44.93 | 1.69M |
| 8/13/2026 | $45.40 | $45.75 | $44.82 | $45.25 | 3.23M |
| 8/12/2026 | $45.90 | $45.98 | $45.06 | $45.20 | 1.67M |
| 8/11/2026 | $44.81 | $45.49 | $44.68 | $45.17 | 2.85M |
| 8/10/2026 | $44.93 | $45.04 | $44.22 | $44.38 | 3.10M |
| 8/7/2026 | $44.24 | $45.12 | $43.73 | $44.91 | 3.68M |
| 8/6/2026 | $42.83 | $43.84 | $42.29 | $43.20 | 2.34M |
| 8/5/2026 | $43.22 | $43.32 | $42.56 | $42.89 | 6.03M |
| 8/4/2026 | $41.66 | $43.03 | $41.55 | $42.49 | 5.84M |
| 8/3/2026 | $39.29 | $40.98 | $38.97 | $40.81 | 2.78M |
| 7/31/2026 | $40.40 | $40.45 | $38.48 | $39.07 | 3.56M |
| 7/30/2026 | $38.38 | $39.83 | $38.25 | $39.72 | 2.82M |
| 7/29/2026 | $38.49 | $38.85 | $37.18 | $37.52 | 3.33M |
| 7/28/2026 | $39.38 | $39.40 | $37.88 | $38.95 | 3.20M |
| 7/27/2026 | $40.42 | $41.17 | $39.59 | $40.32 | 2.92M |
| 7/24/2026 | $40.92 | $41.10 | $39.56 | $39.89 | 2.72M |
| 7/23/2026 | $40.88 | $41.46 | $40.48 | $41.13 | 2.97M |
| 7/22/2026 | $40.75 | $41.53 | $40.69 | $40.97 | 3.01M |
| 7/21/2026 | $39.18 | $40.27 | $39.11 | $40.25 | 4.18M |
| 7/20/2026 | $38.80 | $39.04 | $38.41 | $38.67 | 2.19M |
| 7/17/2026 | $38.23 | $39.31 | $37.73 | $38.73 | 2.59M |
| 7/16/2026 | $40.34 | $40.34 | $38.80 | $39.11 | 3.98M |
| 7/15/2026 | $41.47 | $41.79 | $40.04 | $40.90 | 2.94M |
| 7/14/2026 | $41.18 | $41.83 | $41.13 | $41.55 | 1.86M |
| 7/13/2026 | $42.00 | $42.21 | $40.45 | $40.72 | 2.80M |
| 7/10/2026 | $42.92 | $43.38 | $42.47 | $42.97 | 2.11M |
| 7/9/2026 | $41.93 | $42.55 | $41.74 | $42.35 | 2.42M |
| 7/8/2026 | $41.03 | $41.76 | $40.52 | $41.66 | 2.30M |
| 7/7/2026 | $42.84 | $42.90 | $41.19 | $41.75 | 3.86M |
| 7/6/2026 | $43.76 | $44.58 | $43.76 | $43.88 | 1.60M |
| 7/2/2026 | $43.58 | $44.95 | $42.55 | $43.23 | 4.00M |
| 7/1/2026 | $43.88 | $44.87 | $43.03 | $43.18 | 3.58M |
| 6/30/2026 | $43.80 | $43.81 | $42.87 | $43.70 | 2.45M |
| 6/29/2026 | $44.06 | $44.18 | $42.88 | $43.93 | 2.52M |
| 6/26/2026 | $43.14 | $44.26 | $42.79 | $43.59 | 2.18M |
| 6/25/2026 | $45.28 | $45.66 | $43.71 | $43.92 | 2.83M |
| 6/24/2026 | $45.41 | $45.46 | $43.94 | $44.72 | 2.69M |
| 6/23/2026 | $44.91 | $47.17 | $44.25 | $45.58 | 3.44M |
| 6/22/2026 | $47.08 | $47.32 | $46.31 | $46.80 | 2.76M |
| 6/18/2026 | $47.91 | $48.43 | $47.21 | $47.78 | 3.97M |
| 6/17/2026 | $47.80 | $48.71 | $47.02 | $47.10 | 2.87M |
| 6/16/2026 | $48.24 | $49.42 | $47.47 | $47.87 | 2.81M |
| 6/15/2026 | $47.51 | $48.63 | $47.46 | $48.06 | 5.19M |
| 6/12/2026 | $45.21 | $45.99 | $44.84 | $45.52 | 3.10M |
| 6/11/2026 | $42.79 | $44.93 | $42.60 | $44.83 | 4.82M |
| 6/10/2026 | $43.91 | $44.48 | $42.23 | $42.35 | 5.64M |
| 6/9/2026 | $46.29 | $46.40 | $42.42 | $44.12 | 6.65M |
| 6/8/2026 | $46.66 | $46.83 | $45.76 | $45.92 | 2.91M |
| 6/5/2026 | $49.30 | $49.45 | $44.97 | $45.31 | 7.62M |
| 6/4/2026 | $50.14 | $50.64 | $49.52 | $50.28 | 2.54M |
| 6/3/2026 | $52.68 | $52.68 | $49.88 | $50.39 | 5.02M |
| 6/2/2026 | $49.99 | $53.51 | $49.77 | $53.42 | 7.17M |
| 6/1/2026 | $49.98 | $51.21 | $49.10 | $50.54 | 3.28M |