URA Historical Prices
NYSEARCA: URAGlobal X FundsNatural ResourcesETFUSD
38.90+0.34 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
URA price history
The price history for Global X Uranium (URA) on this page begins on November 1, 2010, when the stock closed at $103.26; it most recently closed at $38.90 on October 5, 2026. The highest price in this record is $134.52, reached on January 31, 2011; the latest close is 71.1% below that peak. Across the 15 complete calendar years in the table, URA finished higher in 6 and lower in 9. Its best year was 2025 (+59.7%) and its worst was 2011 (-60.2%).
Over roughly 16 years the share price changed -62.3%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, URA has lost 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
URA returns
1 week
-2.24%
1 month
-16.99%
3 months
-9.47%
6 months
-23.67%
Year to date
-8.96%
1 year
-24.45%
3 years
+53.75%
5 years
+41.35%
URA price return, excluding dividends.
URA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.90 | -15.54% |
| 2025 | 46.06 | +59.71% |
| 2024 | 28.84 | +4.15% |
| 2023 | 27.69 | +37.90% |
| 2022 | 20.08 | -12.01% |
| 2021 | 22.82 | +48.86% |
| 2020 | 15.33 | +39.24% |
| 2019 | 11.01 | -8.10% |
| 2018 | 11.98 | -20.40% |
| 2017 | 15.05 | +16.94% |
| 2016 | 12.87 | -8.01% |
| 2015 | 13.99 | -38.80% |
| 2014 | 22.86 | -24.20% |
| 2013 | 30.16 | -24.86% |
| 2012 | 40.14 | -17.91% |
| 2011 | 48.90 | -60.19% |
| 2010* | 122.82 | +18.94% |
URA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.96 | 39.06 | 38.47 | 38.90 | +0.88% | |
| 39.31 | 39.53 | 38.09 | 38.56 | -3.43% | |
| 40.66 | 40.66 | 39.75 | 39.93 | -4.47% | |
| 40.82 | 42.46 | 40.72 | 41.80 | +4.01% | |
| 39.89 | 40.40 | 39.57 | 40.19 | +1.01% | |
| 40.09 | 40.30 | 39.63 | 39.79 | +0.51% | |
| 39.65 | 39.90 | 38.89 | 39.59 | -0.65% | |
| 40.30 | 41.05 | 39.84 | 39.85 | -0.47% | |
| 40.53 | 40.74 | 39.75 | 40.04 | -0.22% | |
| 40.47 | 40.64 | 39.92 | 40.13 | -1.91% | |
| 41.05 | 41.37 | 40.65 | 40.91 | +0.12% | |
| 41.65 | 41.72 | 40.68 | 40.86 | -2.69% | |
| 42.82 | 43.00 | 41.96 | 41.99 | -4.00% | |
| 43.45 | 43.91 | 42.77 | 43.74 | +1.77% | |
| 42.84 | 43.43 | 42.51 | 42.98 | +3.19% | |
| 42.76 | 43.10 | 41.54 | 41.65 | -2.41% | |
| 42.41 | 43.00 | 42.17 | 42.68 | +3.17% | |
| 42.08 | 42.38 | 40.71 | 41.37 | -0.96% | |
| 42.26 | 42.48 | 41.49 | 41.77 | -1.00% | |
| 42.25 | 42.62 | 41.64 | 42.19 | -3.08% | |
| 45.13 | 45.27 | 43.53 | 43.53 | -3.27% | |
| 45.59 | 46.00 | 44.85 | 45.00 | -3.97% | |
| 47.18 | 47.76 | 46.60 | 46.86 | -1.35% | |
| 46.90 | 48.32 | 46.65 | 47.50 | +3.13% | |
| 45.32 | 46.12 | 45.13 | 46.06 | +0.79% | |
| 45.31 | 45.98 | 45.19 | 45.70 | +3.11% | |
| 44.00 | 44.84 | 43.57 | 44.32 | +0.86% | |
| 44.27 | 44.63 | 43.55 | 43.94 | -3.45% | |
| 45.61 | 45.85 | 45.27 | 45.51 | -0.13% | |
| 48.35 | 48.55 | 45.48 | 45.57 | -5.79% | |
| 48.26 | 48.60 | 47.66 | 48.37 | +0.67% | |
| 48.50 | 50.09 | 47.85 | 48.05 | -0.19% | |
| 46.61 | 48.48 | 46.34 | 48.14 | +5.36% | |
| 46.10 | 46.39 | 45.20 | 45.69 | -0.82% | |
| 44.65 | 46.19 | 44.60 | 46.07 | +5.09% | |
| 44.31 | 44.62 | 43.29 | 43.84 | -2.60% | |
| 44.33 | 45.03 | 43.97 | 45.01 | +3.19% | |
| 44.24 | 44.80 | 43.16 | 43.62 | -3.60% | |
| 45.03 | 46.00 | 44.59 | 45.25 | +0.71% | |
| 45.30 | 45.94 | 44.79 | 44.93 | -0.71% | |
| 45.40 | 45.75 | 44.82 | 45.25 | +0.11% | |
| 45.90 | 45.98 | 45.06 | 45.20 | +0.07% | |
| 44.81 | 45.49 | 44.68 | 45.17 | +1.78% | |
| 44.93 | 45.04 | 44.22 | 44.38 | -1.18% | |
| 44.24 | 45.12 | 43.73 | 44.91 | +3.96% | |
| 42.83 | 43.84 | 42.29 | 43.20 | +0.72% | |
| 43.22 | 43.32 | 42.56 | 42.89 | +0.94% | |
| 41.66 | 43.03 | 41.55 | 42.49 | +4.12% | |
| 39.29 | 40.98 | 38.97 | 40.81 | +4.45% | |
| 40.40 | 40.45 | 38.48 | 39.07 | -1.64% | |
| 38.38 | 39.83 | 38.25 | 39.72 | +5.86% | |
| 38.50 | 38.85 | 37.18 | 37.52 | -3.67% | |
| 39.38 | 39.40 | 37.88 | 38.95 | -3.40% | |
| 40.43 | 41.17 | 39.59 | 40.32 | +1.08% | |
| 40.92 | 41.10 | 39.56 | 39.89 | -3.01% | |
| 40.88 | 41.46 | 40.48 | 41.13 | +0.39% | |
| 40.75 | 41.53 | 40.69 | 40.97 | +1.79% | |
| 39.18 | 40.27 | 39.11 | 40.25 | +4.09% | |
| 38.80 | 39.04 | 38.41 | 38.67 | -0.15% | |
| 38.23 | 39.31 | 37.73 | 38.73 | -0.97% | |
| 40.34 | 40.34 | 38.80 | 39.11 | -4.38% | |
| 41.47 | 41.79 | 40.04 | 40.90 | -1.56% | |
| 41.18 | 41.83 | 41.13 | 41.55 | +2.04% | |
| 42.00 | 42.21 | 40.45 | 40.72 | -5.24% | |
| 42.92 | 43.38 | 42.47 | 42.97 | +1.46% | |
| 41.93 | 42.55 | 41.74 | 42.35 | +1.66% | |
| 41.03 | 41.76 | 40.52 | 41.66 | -0.22% | |
| 42.84 | 42.90 | 41.19 | 41.75 | -4.85% | |
| 43.76 | 44.58 | 43.76 | 43.88 | +1.50% | |
| 43.58 | 44.95 | 42.55 | 43.23 | +0.12% | |
| 43.88 | 44.87 | 43.03 | 43.18 | -1.19% | |
| 43.80 | 43.81 | 42.87 | 43.70 | -0.52% | |
| 44.06 | 44.18 | 42.88 | 43.93 | +0.78% | |
| 43.14 | 44.26 | 42.79 | 43.59 | -0.75% | |
| 45.28 | 45.66 | 43.71 | 43.92 | -1.79% | |
| 45.41 | 45.46 | 43.94 | 44.72 | -1.89% | |
| 44.91 | 47.17 | 44.25 | 45.58 | -2.61% | |
| 47.08 | 47.32 | 46.31 | 46.80 | -2.05% | |
| 47.91 | 48.43 | 47.21 | 47.78 | +1.44% | |
| 47.80 | 48.71 | 47.02 | 47.10 | -1.61% | |
| 48.24 | 49.42 | 47.47 | 47.87 | -0.40% | |
| 47.51 | 48.63 | 47.46 | 48.06 | +5.58% | |
| 45.21 | 45.99 | 44.84 | 45.52 | +1.54% | |
| 42.79 | 44.93 | 42.60 | 44.83 | +5.86% | |
| 43.91 | 44.48 | 42.23 | 42.35 | -4.01% | |
| 46.29 | 46.40 | 42.42 | 44.12 | -3.92% | |
| 46.66 | 46.83 | 45.76 | 45.92 | +1.35% | |
| 49.30 | 49.45 | 44.97 | 45.31 | -9.88% | |
| 50.14 | 50.64 | 49.52 | 50.28 | -0.22% | |
| 52.68 | 52.68 | 49.88 | 50.39 | -5.67% | |
| 49.99 | 53.51 | 49.77 | 53.42 | +5.70% | |
| 49.98 | 51.21 | 49.10 | 50.54 | -0.43% | |
| 50.70 | 51.16 | 49.46 | 50.76 | +0.02% | |
| 49.38 | 50.96 | 48.97 | 50.75 | +1.18% | |
| 50.27 | 50.51 | 49.28 | 50.16 | -1.38% | |
| 50.48 | 51.08 | 50.11 | 50.86 | +3.88% | |
| 49.47 | 49.92 | 48.76 | 48.96 | +0.20% | |
| 47.94 | 49.43 | 47.68 | 48.86 | +1.71% | |
| 47.53 | 48.48 | 47.01 | 48.04 | +1.78% | |
| 47.96 | 48.11 | 46.56 | 47.20 | -3.04% | |
| 50.05 | 50.37 | 48.04 | 48.68 | -2.50% | |
| 50.85 | 50.88 | 49.78 | 49.93 | -4.90% | |
| 53.49 | 53.50 | 51.55 | 52.50 | -1.52% | |
| 54.06 | 54.20 | 52.49 | 53.31 | -1.91% | |
| 55.71 | 55.71 | 52.61 | 54.35 | -5.03% | |
| 55.61 | 58.12 | 55.33 | 57.23 | +3.72% | |
| 56.54 | 56.82 | 54.91 | 55.18 | -1.92% | |
| 58.16 | 58.63 | 55.78 | 56.26 | -3.43% | |
| 55.34 | 58.31 | 54.75 | 58.26 | +7.49% | |
| 55.56 | 56.20 | 53.78 | 54.20 | -1.04% | |
| 55.18 | 55.97 | 54.17 | 54.77 | -1.92% | |
| 55.99 | 55.99 | 54.79 | 55.84 | -1.03% | |
| 53.70 | 56.48 | 53.52 | 56.42 | +6.67% | |
| 54.60 | 54.62 | 52.65 | 52.89 | -2.47% | |
| 55.62 | 56.03 | 53.78 | 54.23 | -4.36% | |
| 55.75 | 57.02 | 55.40 | 56.70 | +2.51% | |
| 57.36 | 57.44 | 55.26 | 55.31 | -2.05% | |
| 58.17 | 58.97 | 55.28 | 56.47 | -2.18% | |
| 54.87 | 57.77 | 54.78 | 57.73 | +7.42% | |
| 56.40 | 56.42 | 53.66 | 53.74 | -4.12% | |
| 55.02 | 56.12 | 54.16 | 56.05 | +0.34% | |
| 56.44 | 57.29 | 55.08 | 55.86 | +1.07% | |
| 55.47 | 55.99 | 54.68 | 55.27 | +0.78% | |
| 53.72 | 55.47 | 53.32 | 54.84 | +3.79% | |
| 53.03 | 53.27 | 52.29 | 52.84 | +1.26% | |
| 50.37 | 52.18 | 49.77 | 52.18 | +2.39% | |
| 51.13 | 52.11 | 50.85 | 50.96 | +0.06% | |
| 50.73 | 51.62 | 50.06 | 50.93 | -0.91% | |
| 52.00 | 52.80 | 50.57 | 51.40 | +7.19% | |
| 48.30 | 48.46 | 46.84 | 47.95 | -1.36% | |
| 49.09 | 49.43 | 47.99 | 48.61 | -0.59% | |
| 47.01 | 49.16 | 46.54 | 48.90 | -0.73% | |
| 49.53 | 50.83 | 49.06 | 49.26 | +1.71% | |
| 46.01 | 48.44 | 46.00 | 48.43 | +6.93% | |
| 47.06 | 47.25 | 44.76 | 45.29 | -2.87% | |
| 46.42 | 47.42 | 45.97 | 46.63 | -0.15% | |
| 47.92 | 48.44 | 46.65 | 46.70 | -4.60% | |
| 49.64 | 50.14 | 48.73 | 48.95 | +1.58% | |
| 46.83 | 48.31 | 46.60 | 48.19 | +0.08% | |
| 47.28 | 48.83 | 46.94 | 48.15 | +3.68% | |
| 48.52 | 48.88 | 45.77 | 46.44 | -3.79% | |
| 47.66 | 48.72 | 46.31 | 48.27 | -1.63% | |
| 50.04 | 50.33 | 49.04 | 49.07 | -2.87% | |
| 50.31 | 51.28 | 49.75 | 50.52 | +1.14% | |
| 49.86 | 50.32 | 48.84 | 49.95 | +1.34% | |
| 51.60 | 52.18 | 49.23 | 49.29 | -2.92% | |
| 51.04 | 51.41 | 49.65 | 50.77 | -1.15% | |
| 51.99 | 52.57 | 50.79 | 51.36 | -1.82% | |
| 51.26 | 53.70 | 51.26 | 52.31 | +2.43% | |
| 47.67 | 51.11 | 47.45 | 51.07 | +4.69% | |
| 48.79 | 50.58 | 48.34 | 48.78 | -2.56% | |
| 51.89 | 52.04 | 48.88 | 50.06 | -5.14% | |
| 52.02 | 53.23 | 50.93 | 52.77 | +1.48% | |
| 52.64 | 52.75 | 49.73 | 52.00 | -7.88% | |
| 53.55 | 56.67 | 53.40 | 56.45 | +3.88% | |
| 54.35 | 54.78 | 53.51 | 54.34 | -0.97% | |
| 54.77 | 54.94 | 52.95 | 54.87 | -0.58% | |
| 56.00 | 56.40 | 55.02 | 55.19 | +0.44% | |
| 53.10 | 54.99 | 51.97 | 54.95 | +2.83% | |
| 53.55 | 54.23 | 52.70 | 53.44 | -1.69% | |
| 53.99 | 55.37 | 53.09 | 54.36 | +0.82% | |
| 52.26 | 54.17 | 51.82 | 53.92 | +1.76% | |
| 51.66 | 53.65 | 51.60 | 52.99 | +3.25% | |
| 51.00 | 51.77 | 49.59 | 51.32 | -1.14% | |
| 51.65 | 52.64 | 50.38 | 51.91 | +0.31% | |
| 54.24 | 54.24 | 51.33 | 51.75 | -3.65% | |
| 54.60 | 55.06 | 51.91 | 53.71 | +0.39% | |
| 54.84 | 55.05 | 53.35 | 53.50 | -2.55% | |
| 51.95 | 54.94 | 51.76 | 54.90 | +5.25% | |
| 50.65 | 52.25 | 50.12 | 52.16 | +6.21% | |
| 50.00 | 51.60 | 49.11 | 49.11 | -6.26% | |
| 56.54 | 56.86 | 50.28 | 52.39 | -6.91% | |
| 55.55 | 56.92 | 54.55 | 56.28 | +5.65% | |
| 54.60 | 55.63 | 52.65 | 53.27 | -3.13% | |
| 57.40 | 58.71 | 53.70 | 54.99 | -7.32% | |
| 62.13 | 62.28 | 56.36 | 59.33 | -4.01% | |
| 59.18 | 61.82 | 58.47 | 61.81 | +6.85% | |
| 55.62 | 57.99 | 54.88 | 57.85 | +5.32% | |
| 58.14 | 58.95 | 54.65 | 54.93 | -3.63% | |
| 57.25 | 57.44 | 56.15 | 57.00 | +0.78% | |
| 56.71 | 57.20 | 55.80 | 56.56 | +0.73% | |
| 56.29 | 56.79 | 54.29 | 56.15 | +3.75% | |
| 54.51 | 55.87 | 53.56 | 54.12 | -0.51% | |
| 53.34 | 54.91 | 53.00 | 54.40 | +3.07% | |
| 52.65 | 53.93 | 52.11 | 52.78 | +0.36% | |
| 51.15 | 52.98 | 50.24 | 52.59 | +3.58% | |
| 52.20 | 52.25 | 50.62 | 50.77 | -1.91% | |
| 51.13 | 52.05 | 50.42 | 51.76 | +2.88% | |
| 51.81 | 52.79 | 49.89 | 50.31 | +1.62% | |
| 49.44 | 49.73 | 48.76 | 49.51 | -0.64% | |
| 48.96 | 49.90 | 48.65 | 49.83 | +0.93% | |
| 48.99 | 49.60 | 48.16 | 49.37 | +1.52% | |
| 47.45 | 48.77 | 46.66 | 48.63 | +5.58% | |
| 43.47 | 46.21 | 43.43 | 46.06 | +7.79% | |
| 42.85 | 43.23 | 42.54 | 42.73 | -0.19% | |
| 43.70 | 43.80 | 42.75 | 42.81 | -6.41% | |
| 45.42 | 46.95 | 45.32 | 45.74 | -0.31% | |
| 46.30 | 46.55 | 45.48 | 45.88 | -1.46% | |
| 46.56 | 46.68 | 45.93 | 46.56 | 0.00% | |
| 46.12 | 47.30 | 45.90 | 46.56 | +0.82% | |
| 46.64 | 47.30 | 46.13 | 46.18 | +0.63% | |
| 44.15 | 46.39 | 44.15 | 45.89 | +4.39% | |
| 43.41 | 44.24 | 43.27 | 43.96 | +2.93% | |
| 44.38 | 44.71 | 42.63 | 42.71 | -3.52% | |
| 44.17 | 44.89 | 43.66 | 44.27 | -0.81% | |
| 46.45 | 47.02 | 44.61 | 44.63 | -3.08% | |
| 49.12 | 49.12 | 45.55 | 46.05 | -6.02% | |
| 47.43 | 49.16 | 47.00 | 49.00 | +2.75% | |
| 48.01 | 48.01 | 46.18 | 47.69 | -0.91% | |
| 47.25 | 48.58 | 47.07 | 48.13 | +0.67% | |
| 48.18 | 48.38 | 47.32 | 47.81 | -0.23% | |
| 49.40 | 49.50 | 47.65 | 47.92 | -2.60% | |
| 46.59 | 49.55 | 46.17 | 49.20 | +5.53% | |
| 45.42 | 46.66 | 44.85 | 46.62 | +3.00% | |
| 44.34 | 45.79 | 44.28 | 45.26 | +2.40% | |
| 44.40 | 45.00 | 43.93 | 44.20 | -2.39% | |
| 45.07 | 45.56 | 44.85 | 45.28 | +1.09% | |
| 44.36 | 44.97 | 44.01 | 44.79 | +2.00% | |
| 43.10 | 44.03 | 41.91 | 43.91 | +1.43% | |
| 41.55 | 43.43 | 41.48 | 43.29 | +4.09% | |
| 42.01 | 42.01 | 39.95 | 41.59 | -1.23% | |
| 46.48 | 46.61 | 42.04 | 42.11 | -6.71% | |
| 44.40 | 45.83 | 43.93 | 45.14 | +3.22% | |
| 42.88 | 44.36 | 42.62 | 43.73 | +0.02% | |
| 44.00 | 44.87 | 43.14 | 43.72 | -2.30% | |
| 43.27 | 45.67 | 42.95 | 44.75 | -1.30% | |
| 47.19 | 47.61 | 45.02 | 45.34 | -4.83% | |
| 47.82 | 48.62 | 46.97 | 47.64 | +0.42% | |
| 48.11 | 48.11 | 46.82 | 47.44 | -2.99% | |
| 49.84 | 50.14 | 47.90 | 48.90 | +2.26% | |
| 45.00 | 47.85 | 44.44 | 47.82 | +1.44% | |
| 49.36 | 49.80 | 46.88 | 47.14 | -5.80% | |
| 50.03 | 50.79 | 49.37 | 50.04 | +0.62% | |
| 50.50 | 51.44 | 49.70 | 49.73 | -5.42% | |
| 54.69 | 54.86 | 52.45 | 52.58 | -4.61% | |
| 56.50 | 56.61 | 54.27 | 55.12 | -1.90% | |
| 55.52 | 56.80 | 54.56 | 56.19 | -0.50% | |
| 55.43 | 58.04 | 54.78 | 56.47 | +2.64% | |
| 53.65 | 56.11 | 52.93 | 55.02 | +8.39% | |
| 52.31 | 52.31 | 49.47 | 50.76 | -1.44% | |
| 51.04 | 51.93 | 50.43 | 51.50 | +3.12% | |
| 49.31 | 50.25 | 48.40 | 49.94 | +2.04% | |
| 48.42 | 49.61 | 47.15 | 48.94 | -1.92% | |
| 51.80 | 52.27 | 49.53 | 49.90 | -6.59% | |
| 54.25 | 54.40 | 51.96 | 53.42 | +0.21% | |
| 53.12 | 54.90 | 51.86 | 53.31 | -4.36% | |
| 59.51 | 59.76 | 55.51 | 55.74 | -4.08% | |
| 59.60 | 60.51 | 55.59 | 58.11 | +2.02% | |
| 55.15 | 58.53 | 53.03 | 56.96 | +2.65% | |
| 54.95 | 57.15 | 54.73 | 55.49 | +6.98% | |
| 51.90 | 55.44 | 51.51 | 51.87 | +0.74% | |
| 51.94 | 52.37 | 50.45 | 51.49 | — |