Skip to main content

GX Uranium ETF (NY: URA )

28.90 +0.34 (+1.19%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.338 9.389 9.261 9.338 93,672 -0.05(-0.55%)
Oct 30, 2019 9.389 9.463 9.321 9.389 161,806 -0.03(-0.36%)
Oct 29, 2019 9.424 9.441 9.398 9.424 63,503 -0.03(-0.36%)
Oct 28, 2019 9.501 9.513 9.441 9.458 63,026 +0.00(+0.00%)
Oct 25, 2019 9.432 9.467 9.398 9.458 80,786 +0.06(+0.64%)
Oct 24, 2019 9.501 9.510 9.389 9.398 141,651 -0.10(-1.09%)
Oct 23, 2019 9.364 9.527 9.364 9.501 77,046 +0.08(+0.82%)
Oct 22, 2019 9.518 9.535 9.407 9.424 41,187 -0.02(-0.18%)
Oct 21, 2019 9.432 9.536 9.432 9.441 51,202 -0.03(-0.27%)
Oct 18, 2019 9.415 9.493 9.415 9.467 72,637 +0.03(+0.27%)
Oct 17, 2019 9.450 9.536 9.364 9.441 108,077 -0.03(-0.27%)
Oct 16, 2019 9.441 9.501 9.432 9.467 36,806 -0.03(-0.27%)
Oct 15, 2019 9.458 9.544 9.458 9.493 48,819 +0.04(+0.45%)
Oct 14, 2019 9.450 9.522 9.444 9.450 32,919 -0.09(-0.99%)
Oct 11, 2019 9.613 9.656 9.544 9.544 135,730 +0.02(+0.18%)
Oct 10, 2019 9.286 9.536 9.286 9.527 98,104 +0.20(+2.12%)
Oct 09, 2019 9.338 9.364 9.295 9.329 69,100 +0.05(+0.56%)
Oct 08, 2019 9.304 9.355 9.252 9.278 70,386 -0.07(-0.74%)
Oct 07, 2019 9.389 9.399 9.329 9.347 114,637 -0.05(-0.55%)
Oct 04, 2019 9.269 9.432 9.269 9.398 319,187 +0.10(+1.11%)
Oct 03, 2019 9.261 9.321 9.226 9.295 59,177 +0.03(+0.37%)
Oct 02, 2019 9.261 9.304 9.209 9.261 142,400 -0.05(-0.55%)
Oct 01, 2019 9.389 9.475 9.286 9.312 93,074 -0.14(-1.45%)
Sep 30, 2019 9.398 9.492 9.355 9.450 160,506 +0.03(+0.36%)
Sep 27, 2019 9.544 9.553 9.407 9.415 109,538 -0.15(-1.62%)
Sep 26, 2019 9.621 9.647 9.518 9.570 112,182 +0.00(+0.00%)
Sep 25, 2019 9.493 9.591 9.450 9.570 131,186 -0.02(-0.18%)
Sep 24, 2019 9.639 9.639 9.555 9.587 134,687 -0.07(-0.71%)
Sep 23, 2019 9.544 9.656 9.537 9.656 56,275 +0.03(+0.27%)
Sep 20, 2019 9.501 9.639 9.501 9.630 91,961 +0.09(+0.99%)
Sep 19, 2019 9.475 9.587 9.475 9.536 58,215 +0.01(+0.09%)
Sep 18, 2019 9.621 9.656 9.454 9.527 128,686 -0.16(-1.68%)
Sep 17, 2019 9.570 9.699 9.536 9.690 143,881 +0.03(+0.27%)
Sep 16, 2019 9.630 9.682 9.613 9.664 158,244 +0.04(+0.45%)
Sep 13, 2019 9.570 9.664 9.563 9.621 107,443 +0.08(+0.81%)
Sep 12, 2019 9.518 9.621 9.475 9.544 213,658 -0.06(-0.63%)
Sep 11, 2019 9.518 9.621 9.515 9.604 123,440 +0.13(+1.36%)
Sep 10, 2019 9.364 9.493 9.364 9.475 159,153 +0.11(+1.19%)
Sep 09, 2019 9.415 9.441 9.354 9.364 111,201 -0.01(-0.09%)
Sep 06, 2019 9.321 9.398 9.252 9.372 131,306 +0.08(+0.83%)
Sep 05, 2019 9.269 9.347 9.252 9.295 302,968 +0.10(+1.12%)
Sep 04, 2019 9.089 9.200 9.089 9.192 151,689 +0.12(+1.33%)
Sep 03, 2019 9.106 9.106 9.029 9.072 97,991 -0.03(-0.38%)
Aug 30, 2019 8.986 9.106 8.986 9.106 92,776 +0.15(+1.63%)
Aug 29, 2019 8.917 8.986 8.917 8.960 54,720 +0.04(+0.48%)
Aug 28, 2019 8.737 8.943 8.737 8.917 68,380 +0.09(+1.07%)
Aug 27, 2019 8.891 8.891 8.745 8.823 79,075 +0.00(+0.00%)
Aug 26, 2019 8.823 8.874 8.788 8.823 88,435 +0.02(+0.20%)
Aug 23, 2019 8.994 9.011 8.788 8.805 124,089 -0.24(-2.66%)
Aug 22, 2019 9.089 9.106 9.007 9.046 51,768 -0.04(-0.47%)
Aug 21, 2019 9.020 9.089 8.995 9.089 83,616 +0.15(+1.73%)
Aug 20, 2019 8.883 8.977 8.883 8.934 47,026 +0.03(+0.29%)
Aug 19, 2019 8.840 8.908 8.790 8.908 143,514 +0.17(+1.97%)
Aug 16, 2019 8.634 8.775 8.634 8.737 159,710 +0.14(+1.60%)
Aug 15, 2019 8.634 8.659 8.556 8.599 137,236 +0.00(+0.00%)
Aug 14, 2019 8.848 8.848 8.591 8.599 198,946 -0.27(-3.10%)
Aug 13, 2019 8.805 8.926 8.780 8.874 131,860 +0.06(+0.68%)
Aug 12, 2019 8.848 8.917 8.805 8.814 74,644 -0.06(-0.68%)
Aug 09, 2019 9.020 9.037 8.844 8.874 86,373 -0.10(-1.15%)
Aug 08, 2019 8.823 8.994 8.823 8.977 205,084 +0.15(+1.75%)
Aug 07, 2019 8.848 8.891 8.754 8.823 373,411 -0.11(-1.25%)
Aug 06, 2019 8.943 9.020 8.865 8.934 181,801 -0.01(-0.10%)
Aug 05, 2019 9.029 9.072 8.900 8.943 179,400 -0.23(-2.53%)
Aug 02, 2019 9.192 9.261 9.149 9.175 149,349 -0.12(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.