(NY: URAA )

24.39 -0.84 (-3.33%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	25.10	25.10	23.75	24.39	15,601	-0.84(-3.33%)
Nov 07, 2024	24.20	25.60	23.18	25.23	24,306	+1.80(+7.70%)
Nov 06, 2024	24.86	24.86	22.70	23.43	24,273	+0.50(+2.19%)
Nov 05, 2024	23.25	23.50	22.70	22.93	5,729	+0.08(+0.34%)
Nov 04, 2024	23.40	23.40	22.00	22.85	17,811	-0.88(-3.70%)
Nov 01, 2024	24.90	25.20	23.49	23.73	6,433	-0.55(-2.28%)
Oct 31, 2024	24.66	25.23	23.58	24.28	8,782	-0.85(-3.37%)
Oct 30, 2024	25.92	25.92	25.05	25.13	6,971	-0.79(-3.06%)
Oct 29, 2024	26.64	26.64	25.50	25.92	20,411	-0.72(-2.70%)
Oct 28, 2024	25.39	27.00	24.60	26.64	21,830	+0.67(+2.59%)
Oct 25, 2024	26.22	27.05	25.86	25.97	10,888	-0.47(-1.78%)
Oct 24, 2024	26.52	26.94	25.85	26.44	19,421	+0.21(+0.78%)
Oct 23, 2024	27.61	27.61	25.40	26.23	31,091	-2.41(-8.41%)
Oct 22, 2024	28.93	28.93	27.00	28.64	26,637	-0.53(-1.82%)
Oct 21, 2024	30.89	30.89	28.64	29.17	36,401	-0.43(-1.45%)
Oct 18, 2024	28.47	29.99	27.76	29.60	33,197	+1.15(+4.04%)
Oct 17, 2024	28.94	29.33	27.95	28.45	60,993	+0.78(+2.82%)
Oct 16, 2024	25.29	27.94	25.29	27.67	29,399	+3.48(+14.38%)
Oct 15, 2024	24.30	24.51	23.56	24.19	14,995	+0.06(+0.27%)
Oct 14, 2024	23.89	24.22	23.66	24.13	8,392	+0.15(+0.64%)
Oct 11, 2024	23.30	23.97	23.13	23.97	25,688	+0.67(+2.89%)
Oct 10, 2024	22.65	23.30	22.56	23.30	18,668	+0.16(+0.69%)
Oct 09, 2024	23.53	23.55	22.81	23.14	14,810	-0.82(-3.41%)
Oct 08, 2024	23.56	24.07	23.00	23.95	26,070	+0.18(+0.78%)
Oct 07, 2024	24.78	24.78	23.17	23.77	11,937	-0.75(-3.08%)
Oct 04, 2024	23.68	24.63	23.63	24.52	11,410	+0.84(+3.57%)
Oct 03, 2024	24.50	24.53	23.21	23.68	22,838	-0.18(-0.75%)
Oct 02, 2024	23.24	24.02	22.94	23.86	12,382	+0.70(+3.02%)
Oct 01, 2024	22.21	23.60	22.21	23.16	15,819	+1.11(+5.04%)
Sep 30, 2024	22.50	22.80	21.60	22.05	58,072	-0.81(-3.54%)
Sep 27, 2024	23.14	23.50	22.43	22.86	39,402	-0.07(-0.30%)
Sep 26, 2024	23.48	23.72	22.64	22.93	22,552	+0.38(+1.68%)
Sep 25, 2024	22.01	22.92	21.99	22.55	36,286	-0.12(-0.54%)
Sep 24, 2024	22.61	22.87	21.99	22.67	49,433	+1.41(+6.61%)
Sep 23, 2024	20.53	21.58	20.13	21.27	113,281	+1.41(+7.13%)
Sep 20, 2024	19.96	19.99	19.43	19.85	23,740	+1.63(+8.97%)
Sep 19, 2024	18.24	18.44	18.04	18.22	7,949	+1.18(+6.94%)
Sep 18, 2024	17.44	18.69	17.04	17.04	10,750	-0.27(-1.57%)
Sep 17, 2024	17.63	17.63	17.29	17.31	7,433	-0.38(-2.16%)
Sep 16, 2024	17.65	17.69	17.32	17.69	3,216	+0.20(+1.15%)
Sep 13, 2024	17.45	17.51	17.27	17.49	4,590	-0.73(-3.99%)
Sep 12, 2024	18.43	18.56	17.94	18.22	27,120	+0.54(+3.06%)
Sep 11, 2024	15.83	17.77	15.83	17.67	12,159	+1.71(+10.71%)
Sep 10, 2024	15.57	15.96	15.39	15.96	16,595	+0.82(+5.39%)
Sep 09, 2024	15.14	15.39	15.03	15.15	20,288	+0.43(+2.91%)
Sep 06, 2024	15.79	15.79	14.45	14.72	9,994	-1.19(-7.45%)
Sep 05, 2024	17.18	17.18	15.90	15.90	942	-0.64(-3.86%)
Sep 04, 2024	16.26	16.73	16.20	16.54	4,934	+0.49(+3.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.