Direxion Shares ETF Trust (URAA) Historical Stock Data
26.55 ↑0.65 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URAA is down -0.25% a day on average. There have been 17 days where Direxion Shares ETF Trust closed green and 13 days where URAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 25.54 | 26.55 | ↑$1.01 (3.95%) | 25.26 | 26.76 | 40.96K |
| 2025-07-10 | 25.24 | 25.90 | ↑$0.66 (2.61%) | 24.60 | 26.02 | 53.55K |
| 2025-07-09 | 25.32 | 25.26 | ↓$0.06 (-0.24%) | 24.91 | 25.49 | 36.13K |
| 2025-07-08 | 27.42 | 25.93 | ↓$1.49 (-5.43%) | 25.11 | 27.42 | 84.03K |
| 2025-07-07 | 26.96 | 27.32 | ↑$0.36 (1.34%) | 25.72 | 27.44 | 79.68K |
| 2025-07-03 | 27.45 | 27.47 | ↑$0.02 (0.07%) | 26.67 | 27.47 | 24.24K |
| 2025-07-02 | 26.99 | 27.36 | ↑$0.37 (1.37%) | 26.22 | 27.60 | 35.80K |
| 2025-07-01 | 28.36 | 26.87 | ↓$1.49 (-5.25%) | 26.50 | 28.36 | 43.81K |
| 2025-06-30 | 28.30 | 28.59 | ↑$0.29 (1.03%) | 27.37 | 28.80 | 37.15K |
| 2025-06-27 | 29.08 | 27.71 | ↓$1.37 (-4.71%) | 27.25 | 29.14 | 39.68K |
| 2025-06-26 | 27.51 | 28.47 | ↑$0.97 (3.51%) | 27.27 | 28.74 | 36.45K |
| 2025-06-25 | 28.30 | 27.22 | ↓$1.08 (-3.82%) | 26.98 | 28.30 | 40.80K |
| 2025-06-24 | 27.58 | 28.20 | ↑$0.62 (2.25%) | 27.29 | 28.34 | 76.73K |
| 2025-06-23 | 26.14 | 27.10 | ↑$0.96 (3.67%) | 26.14 | 27.53 | 44.01K |
| 2025-06-20 | 28.14 | 26.14 | ↓$2.00 (-7.11%) | 25.92 | 28.14 | 139.44K |
| 2025-06-18 | 27.32 | 27.57 | ↑$0.25 (0.92%) | 26.96 | 27.83 | 40.95K |
| 2025-06-17 | 28.30 | 27.13 | ↓$1.17 (-4.13%) | 26.42 | 28.30 | 74.36K |
| 2025-06-16 | 27.47 | 27.72 | ↑$0.25 (0.91%) | 26.92 | 29.80 | 101.93K |
| 2025-06-13 | 23.88 | 24.88 | ↑$1.00 (4.19%) | 23.73 | 25.27 | 39.06K |
| 2025-06-12 | 24.38 | 24.74 | ↑$0.36 (1.48%) | 24.38 | 25.69 | 74.60K |
| 2025-06-11 | 23.00 | 24.64 | ↑$1.64 (7.13%) | 23.00 | 25.09 | 123.70K |
| 2025-06-10 | 24.21 | 22.59 | ↓$1.62 (-6.69%) | 22.17 | 24.21 | 98.42K |
| 2025-06-09 | 23.34 | 24.17 | ↑$0.83 (3.56%) | 23.34 | 24.91 | 125.90K |
| 2025-06-06 | 21.93 | 22.19 | ↑$0.26 (1.19%) | 21.45 | 22.19 | 20K |
| 2025-06-05 | 22.07 | 21.65 | ↓$0.42 (-1.90%) | 21.50 | 22.32 | 20.47K |
| 2025-06-04 | 22.01 | 21.87 | ↓$0.14 (-0.64%) | 21.10 | 22.15 | 40.39K |
| 2025-06-03 | 22.08 | 21.51 | ↓$0.57 (-2.58%) | 20.90 | 22.08 | 123.66K |
| 2025-06-02 | 20.42 | 20.20 | ↓$0.22 (-1.10%) | 20.02 | 20.70 | 20.34K |
| 2025-05-30 | 20.03 | 20.49 | ↑$0.46 (2.28%) | 19.89 | 20.61 | 30.04K |
| 2025-05-29 | 21.85 | 20.70 | ↓$1.15 (-5.24%) | 20.51 | 21.85 | 138.18K |
Create an account or log in to view more rows.
$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
$URAA we want higher!!!
$URAA come to papa
$URAA i'm out of slaps for the day
$URAA MACD turned bullish