Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
URAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 15.06 | -0.07 | -0.46% | 15.29 | 15.29 | 14.7336 | 29,096 |
| Jul 22 2024 | 15.13 | 0.12 | 0.78% | 15.26 | 15.49 | 14.865 | 29,954 |
| Jul 19 2024 | 15.0126 | -0.24 | -1.58% | 15.00 | 15.25 | 15.00 | 1,612 |
| Jul 18 2024 | 15.2543 | -0.80 | -4.98% | 16.28 | 16.28 | 15.18 | 8,088 |
| Jul 17 2024 | 16.054 | -1.55 | -8.82% | 17.35 | 17.35 | 15.935 | 6,937 |
| Jul 16 2024 | 17.6067 | -0.41 | -2.28% | 18.24 | 18.24 | 17.41 | 15,495 |
| Jul 15 2024 | 18.0181 | -0.49 | -2.66% | 18.46 | 18.46 | 17.90 | 9,885 |
| Jul 12 2024 | 18.51 | -0.08 | -0.41% | 18.85 | 18.85 | 18.28 | 2,250 |
| Jul 11 2024 | 18.5867 | 0.31 | 1.69% | 18.66 | 18.7355 | 18.48 | 5,063 |
| Jul 10 2024 | 18.2777 | 1.42 | 8.41% | 16.85 | 18.41 | 16.85 | 23,072 |
| Jul 09 2024 | 16.86 | 0.32 | 1.92% | 16.56 | 16.9099 | 16.40 | 1,883 |
| Jul 08 2024 | 16.5426 | -0.22 | -1.29% | 16.90 | 16.90 | 16.4022 | 1,530 |
| Jul 05 2024 | 16.7591 | -0.21 | -1.26% | 17.00 | 17.00 | 16.36 | 7,284 |
| Jul 03 2024 | 16.9727 | 1.02 | 6.42% | 16.63 | 17.1001 | 16.63 | 2,615 |
| Jul 02 2024 | 15.9484 | 0.04 | 0.24% | 16.17 | 16.17 | 15.7391 | 19,942 |
| Jul 01 2024 | 15.91 | -0.07 | -0.45% | 16.40 | 16.40 | 15.91 | 41,662 |
| Jun 28 2024 | 15.9825 | -0.75 | -4.50% | 17.09 | 17.09 | 15.9241 | 11,605 |
| Jun 27 2024 | 16.7361 | 0.52 | 3.19% | 16.35 | 16.7361 | 16.21 | 5,356 |
| Jun 26 2024 | 16.218 | 0.23 | 1.46% | 15.85 | 16.275 | 15.85 | 3,547 |
| Jun 25 2024 | 15.9848 | -0.37 | -2.27% | 16.29 | 16.29 | 15.60 | 22,541 |
| Jun 24 2024 | 16.3565 | -0.50 | -2.95% | 16.93 | 16.93 | 16.35 | 7,226 |
| Jun 21 2024 | 16.8543 | -0.62 | -3.54% | 17.31 | 17.31 | 16.50 | 11,147 |
| Jun 20 2024 | 17.4722 | 0.07 | 0.40% | 17.63 | 17.655 | 17.1801 | 10,886 |
| Jun 18 2024 | 17.4023 | 0.82 | 4.95% | 16.78 | 17.41 | 16.78 | 4,054 |
| Jun 17 2024 | 16.5811 | -0.22 | -1.33% | 16.66 | 16.945 | 16.40 | 13,944 |
| Jun 14 2024 | 16.8043 | -0.52 | -3.02% | 17.16 | 17.16 | 16.7558 | 2,858 |
| Jun 13 2024 | 17.3281 | 0.11 | 0.62% | 17.26 | 17.705 | 17.17 | 22,803 |
| Jun 12 2024 | 17.221 | 1.06 | 6.54% | 17.00 | 17.32 | 16.84 | 6,795 |
| Jun 11 2024 | 16.1646 | -1.68 | -9.39% | 17.45 | 17.45 | 16.1646 | 6,935 |
| Jun 10 2024 | 17.84 | 0.40 | 2.31% | 17.63 | 18.13 | 17.60 | 5,985 |
| Jun 07 2024 | 17.4378 | -1.42 | -7.51% | 18.58 | 18.58 | 17.4378 | 7,783 |
| Jun 06 2024 | 18.8547 | 0.69 | 3.80% | 18.49 | 19.1286 | 18.3952 | 3,511 |
| Jun 05 2024 | 18.165 | -0.12 | -0.65% | 18.70 | 18.9125 | 18.00 | 4,161 |
| Jun 04 2024 | 18.2841 | -1.14 | -5.85% | 18.85 | 18.85 | 17.87 | 13,788 |
| Jun 03 2024 | 19.4194 | -0.84 | -4.15% | 20.35 | 20.35 | 19.14 | 9,595 |
| May 31 2024 | 20.26 | 0.18 | 0.92% | 20.46 | 21.06 | 20.00 | 16,983 |
| May 30 2024 | 20.0763 | -0.13 | -0.66% | 20.29 | 20.59 | 19.92 | 12,887 |
| May 29 2024 | 20.2105 | -0.34 | -1.66% | 20.48 | 20.48 | 19.30 | 20,777 |
