URAD
CEDEAR USDGlobal X Uranium ETF · URA · NYSE Arca
ISIN: AR0460285759 · Subyacente: ETF · Valor representado:
Último cierre
9.78
-0.18
-1.81%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 10.00
Mínimo 9.73
Máximo 10.00
Volumen 2984
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 10.00 | 10.00 | 9.73 | 9.78 | 2984 |
| 08/09/2026 | 9.79 | 10.07 | 9.70 | 9.96 | 5190 |
| 07/09/2026 | 9.59 | 9.69 | 9.48 | 9.55 | 1513 |
| 04/09/2026 | 9.73 | 9.73 | 9.46 | 9.64 | 2301 |
| 03/09/2026 | 9.49 | 9.56 | 9.38 | 9.52 | 2774 |
| 02/09/2026 | 9.30 | 9.30 | 9.04 | 9.25 | 3258 |
| 01/09/2026 | 9.43 | 9.43 | 9.10 | 9.18 | 3968 |
| 31/08/2026 | 9.50 | 9.55 | 9.41 | 9.46 | 1814 |
| 28/08/2026 | 10.24 | 10.24 | 9.52 | 9.55 | 13910 |
| 27/08/2026 | 10.06 | 10.15 | 9.92 | 10.14 | 3441 |
| 26/08/2026 | 10.04 | 10.34 | 9.95 | 10.03 | 5644 |
| 25/08/2026 | 9.75 | 10.10 | 9.66 | 10.01 | 5134 |
| 24/08/2026 | 9.58 | 9.65 | 9.42 | 9.53 | 4713 |
| 21/08/2026 | 9.40 | 9.58 | 9.35 | 9.58 | 2786 |
| 20/08/2026 | 9.40 | 9.40 | 9.01 | 9.09 | 1906 |
| 19/08/2026 | 9.03 | 9.38 | 9.03 | 9.37 | 2412 |
| 18/08/2026 | 9.26 | 9.28 | 8.95 | 9.01 | 4378 |
| 14/08/2026 | 9.53 | 9.53 | 9.30 | 9.30 | 6424 |
| 13/08/2026 | 9.39 | 9.48 | 9.29 | 9.48 | 5182 |
| 12/08/2026 | 9.39 | 9.51 | 9.36 | 9.43 | 1503 |
| 11/08/2026 | 9.30 | 9.43 | 9.26 | 9.39 | 2384 |
| 10/08/2026 | 9.36 | 9.36 | 9.20 | 9.30 | 2288 |
| 07/08/2026 | 9.13 | 9.34 | 9.12 | 9.27 | 3127 |
| 06/08/2026 | 8.85 | 9.07 | 8.80 | 9.00 | 3195 |
| 05/08/2026 | 9.03 | 9.03 | 8.84 | 8.95 | 4390 |
| 04/08/2026 | 8.65 | 8.96 | 8.64 | 8.90 | 3833 |
| 03/08/2026 | 8.46 | 8.49 | 8.05 | 8.48 | 1473 |
| 31/07/2026 | 8.22 | 8.23 | 7.99 | 8.18 | 2445 |
| 30/07/2026 | 8.01 | 8.30 | 8.00 | 8.30 | 2325 |
| 29/07/2026 | 8.10 | 8.10 | 7.78 | 7.86 | 3791 |
| 28/07/2026 | 8.15 | 8.32 | 7.94 | 8.19 | 3729 |
| 27/07/2026 | 8.48 | 8.52 | 8.29 | 8.49 | 3117 |
| 24/07/2026 | 8.50 | 8.58 | 8.29 | 8.30 | 2788 |
| 23/07/2026 | 8.64 | 8.64 | 8.42 | 8.61 | 2030 |
| 22/07/2026 | 8.49 | 8.65 | 8.42 | 8.53 | 4645 |
| 21/07/2026 | 8.12 | 8.45 | 8.12 | 8.40 | 1901 |
| 20/07/2026 | 8.11 | 8.11 | 8.00 | 8.10 | 1850 |
| 17/07/2026 | 8.00 | 8.17 | 7.73 | 7.89 | 12943 |
| 16/07/2026 | 8.29 | 8.29 | 8.06 | 8.07 | 3102 |
| 15/07/2026 | 8.70 | 8.70 | 8.28 | 8.44 | 1361 |
| 14/07/2026 | 8.80 | 8.80 | 8.51 | 8.57 | 2572 |
| 13/07/2026 | 8.66 | 8.67 | 8.34 | 8.34 | 4856 |
| 10/07/2026 | 8.87 | 8.91 | 8.76 | 8.88 | 743 |
| 08/07/2026 | 8.52 | 8.62 | 8.38 | 8.58 | 1799 |
| 07/07/2026 | 9.04 | 9.09 | 8.52 | 8.59 | 4393 |
| 06/07/2026 | 9.17 | 9.20 | 9.04 | 9.04 | 2103 |
| 03/07/2026 | 9.00 | 9.23 | 8.71 | 9.21 | 988 |
| 02/07/2026 | 9.23 | 9.24 | 8.76 | 9.12 | 3767 |
| 01/07/2026 | 9.02 | 9.30 | 8.91 | 8.92 | 2105 |
| 30/06/2026 | 9.08 | 9.38 | 8.85 | 9.01 | 2221 |