Defiance Daily Target 2X ... (URAX)
AMEX: URAX
· Real-Time Price · USD
7.94
-0.10 (-1.23%)
At close: Apr 16, 2025, 3:44 PM
URAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.00% | 0 |
| Apr 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.00% | 0 |
| Apr 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.00% | 0 |
| Apr 16, 2025 | 8.27 | 8.35 | 7.75 | 7.94 | 7.94 | 0.38% | 4,100 |
| Apr 15, 2025 | 8.07 | 8.28 | 7.90 | 7.91 | 7.91 | -1.62% | 19,700 |
| Apr 14, 2025 | 8.19 | 8.19 | 7.91 | 8.04 | 8.04 | 1.52% | 9,500 |
| Apr 11, 2025 | 7.36 | 8.01 | 7.36 | 7.92 | 7.92 | 9.70% | 18,928 |
| Apr 10, 2025 | 7.37 | 7.43 | 6.93 | 7.22 | 7.22 | -5.00% | 19,000 |
| Apr 9, 2025 | 6.58 | 7.68 | 6.34 | 7.60 | 7.60 | 18.20% | 13,700 |
| Apr 8, 2025 | 7.15 | 7.28 | 6.24 | 6.43 | 6.43 | -2.72% | 20,500 |
| Apr 7, 2025 | 6.00 | 7.35 | 6.00 | 6.61 | 6.61 | 3.61% | 15,800 |
| Apr 4, 2025 | 7.27 | 7.33 | 6.20 | 6.38 | 6.38 | -19.75% | 21,552 |
| Apr 3, 2025 | 7.79 | 8.21 | 7.75 | 7.95 | 7.95 | -5.92% | 50,900 |
| Apr 2, 2025 | 8.20 | 8.54 | 8.03 | 8.45 | 8.45 | 0.60% | 16,000 |
| Apr 1, 2025 | 8.16 | 8.54 | 8.00 | 8.40 | 8.40 | 1.82% | 12,956 |
| Mar 31, 2025 | 8.10 | 8.28 | 7.99 | 8.25 | 8.25 | -1.79% | 10,211 |
| Mar 28, 2025 | 8.71 | 8.78 | 8.38 | 8.40 | 8.40 | -5.08% | 14,447 |
| Mar 27, 2025 | 9.15 | 9.17 | 8.74 | 8.85 | 8.85 | -5.35% | 36,839 |
| Mar 26, 2025 | 9.58 | 9.73 | 9.29 | 9.35 | 9.35 | -4.59% | 24,725 |
| Mar 25, 2025 | 10.17 | 10.17 | 9.57 | 9.80 | 9.80 | -3.83% | 13,221 |