Direxion Shares ETF Trust (URAA) Historical Stock Data
30.70 ↑1.76 (6.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URAA is down -0.58% a day on average. There have been 14 days where Direxion Shares ETF Trust closed green and 16 days where URAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 30.29 | 30.70 | ↑$0.41 (1.35%) | 29.84 | 30.74 | 122.80K |
| 2025-12-17 | 31.50 | 28.94 | ↓$2.56 (-8.13%) | 28.90 | 31.64 | 60.69K |
| 2025-12-16 | 31.50 | 30.98 | ↓$0.52 (-1.65%) | 30.01 | 31.81 | 56.09K |
| 2025-12-15 | 34.21 | 31.50 | ↓$2.71 (-7.92%) | 31.48 | 34.50 | 118.03K |
| 2025-12-12 | 37.67 | 33.56 | ↓$4.11 (-10.91%) | 32.75 | 37.67 | 132.40K |
| 2025-12-11 | 35.76 | 37.76 | ↑$2.00 (5.59%) | 34.90 | 37.95 | 73.84K |
| 2025-12-10 | 36.64 | 35.80 | ↓$0.84 (-2.29%) | 33.53 | 36.64 | 135.25K |
| 2025-12-09 | 37.38 | 38.70 | ↑$1.32 (3.53%) | 37.29 | 39.23 | 36.92K |
| 2025-12-08 | 39.40 | 38.45 | ↓$0.95 (-2.41%) | 37.72 | 39.40 | 63.67K |
| 2025-12-05 | 41.51 | 38.80 | ↓$2.71 (-6.53%) | 38.30 | 41.51 | 133.76K |
| 2025-12-04 | 37.22 | 40.86 | ↑$3.64 (9.78%) | 36.79 | 41.25 | 194.67K |
| 2025-12-03 | 35.61 | 37.20 | ↑$1.59 (4.47%) | 34.69 | 37.25 | 136.89K |
| 2025-12-02 | 33.84 | 35.18 | ↑$1.34 (3.96%) | 33.84 | 35.65 | 70.44K |
| 2025-12-01 | 34.25 | 33.55 | ↓$0.70 (-2.04%) | 33.46 | 34.68 | 45.99K |
| 2025-11-28 | 34.90 | 35.15 | ↑$0.25 (0.72%) | 34.46 | 35.40 | 35.93K |
| 2025-11-26 | 33.93 | 34.40 | ↑$0.47 (1.39%) | 33.46 | 34.68 | 53.62K |
| 2025-11-25 | 32.03 | 33.30 | ↑$1.27 (3.97%) | 30.55 | 33.33 | 83.46K |
| 2025-11-24 | 29.80 | 32.36 | ↑$2.56 (8.59%) | 29.80 | 32.50 | 101.32K |
| 2025-11-21 | 30.51 | 30.00 | ↓$0.51 (-1.67%) | 28.00 | 30.51 | 94.07K |
| 2025-11-20 | 36.74 | 30.83 | ↓$5.91 (-16.09%) | 30.72 | 37.30 | 189.86K |
| 2025-11-19 | 33.94 | 35.19 | ↑$1.25 (3.68%) | 33.79 | 35.90 | 63.84K |
| 2025-11-18 | 31.80 | 33.19 | ↑$1.39 (4.37%) | 31.53 | 33.82 | 78.10K |
| 2025-11-17 | 33.88 | 33.10 | ↓$0.78 (-2.30%) | 32.39 | 34.65 | 72.83K |
| 2025-11-14 | 32.99 | 34.64 | ↑$1.65 (5.00%) | 32.19 | 35.68 | 53.55K |
| 2025-11-13 | 38.41 | 35.40 | ↓$3.01 (-7.84%) | 34.94 | 38.62 | 94.50K |
| 2025-11-12 | 39.27 | 38.99 | ↓$0.28 (-0.71%) | 38.11 | 40.34 | 77.88K |
| 2025-11-11 | 40.01 | 38.69 | ↓$1.32 (-3.30%) | 37.74 | 40.01 | 101.35K |
| 2025-11-10 | 42.31 | 41.00 | ↓$1.31 (-3.10%) | 39.64 | 42.31 | 158.92K |
| 2025-11-07 | 34.77 | 39.00 | ↑$4.23 (12.17%) | 34.05 | 39.00 | 118.24K |
| 2025-11-06 | 41.87 | 38.11 | ↓$3.76 (-8.98%) | 37.52 | 41.87 | 129.59K |
Create an account or log in to view more rows.
$URAA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$URAA one of the poorest performed stocks for a big name.
$URAA Buy the dip
$URAA dont be a POS today
$URAA going green
$URAA what calls are you guys jacked to the tits on?
$URAA only getting stronger
$URAA BOUGHT TODAY!
$URAA bear trap
$URAA hi hi