Global X Uranium ETF (NY: URA )

25.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.71 10.85 10.68 10.81 32,800 +0.12(+1.12%)
Oct 29, 2020 10.55 10.72 10.51 10.69 61,497 +0.13(+1.23%)
Oct 28, 2020 10.65 10.65 10.56 10.56 135,792 -0.28(-2.58%)
Oct 27, 2020 10.97 10.97 10.83 10.84 232,553 -0.16(-1.45%)
Oct 26, 2020 11.13 11.13 10.94 11.00 98,948 -0.15(-1.35%)
Oct 23, 2020 11.24 11.25 11.10 11.15 61,400 -0.05(-0.45%)
Oct 22, 2020 11.19 11.22 11.09 11.20 70,422 +0.00(+0.00%)
Oct 21, 2020 11.15 11.35 11.12 11.20 121,448 +0.08(+0.72%)
Oct 20, 2020 10.93 11.13 10.90 11.12 33,257 +0.24(+2.21%)
Oct 19, 2020 10.82 11.06 10.82 10.88 135,730 +0.18(+1.68%)
Oct 16, 2020 10.77 10.85 10.67 10.70 116,300 -0.04(-0.37%)
Oct 15, 2020 10.70 10.79 10.55 10.74 176,407 -0.08(-0.74%)
Oct 14, 2020 10.85 10.86 10.75 10.82 168,883 -0.05(-0.46%)
Oct 13, 2020 10.95 10.95 10.81 10.87 51,899 -0.16(-1.45%)
Oct 12, 2020 11.01 11.05 10.94 11.03 76,378 +0.00(+0.00%)
Oct 09, 2020 11.00 11.06 10.93 11.03 30,500 +0.06(+0.55%)
Oct 08, 2020 11.05 11.05 10.94 10.97 109,186 -0.03(-0.27%)
Oct 07, 2020 10.95 11.06 10.86 11.00 116,762 +0.17(+1.57%)
Oct 06, 2020 11.05 11.10 10.82 10.83 125,547 -0.17(-1.55%)
Oct 05, 2020 10.92 11.08 10.92 11.00 170,152 +0.14(+1.29%)
Oct 02, 2020 10.85 10.90 10.76 10.86 55,000 +0.07(+0.65%)
Oct 01, 2020 11.06 11.14 10.70 10.79 868,925 -0.34(-3.05%)
Sep 30, 2020 11.17 11.24 11.10 11.13 154,378 -0.06(-0.54%)
Sep 29, 2020 11.19 11.26 11.10 11.19 93,478 +0.05(+0.45%)
Sep 28, 2020 11.20 11.35 11.05 11.14 105,496 +0.06(+0.54%)
Sep 25, 2020 11.04 11.11 10.93 11.08 45,000 -0.03(-0.27%)
Sep 24, 2020 11.00 11.20 10.92 11.11 249,841 +0.05(+0.45%)
Sep 23, 2020 11.42 11.43 11.02 11.06 196,242 -0.43(-3.74%)
Sep 22, 2020 11.39 11.50 11.30 11.49 256,233 +0.04(+0.35%)
Sep 21, 2020 11.53 11.60 11.28 11.45 219,935 -0.26(-2.22%)
Sep 18, 2020 11.90 11.90 11.70 11.71 164,300 -0.15(-1.26%)
Sep 17, 2020 11.92 11.96 11.82 11.86 70,469 -0.16(-1.33%)
Sep 16, 2020 12.15 12.15 12.00 12.02 111,491 -0.04(-0.33%)
Sep 15, 2020 12.12 12.22 12.01 12.06 146,535 +0.05(+0.42%)
Sep 14, 2020 11.90 12.01 11.88 12.01 100,030 +0.20(+1.69%)
Sep 11, 2020 11.90 11.90 11.77 11.81 62,100 +0.05(+0.43%)
Sep 10, 2020 11.92 12.00 11.71 11.76 108,201 -0.15(-1.26%)
Sep 09, 2020 11.82 11.95 11.82 11.91 121,572 +0.27(+2.32%)
Sep 08, 2020 11.81 11.90 11.60 11.64 256,272 -0.37(-3.08%)
Sep 04, 2020 12.12 12.23 11.80 12.01 206,000 -0.05(-0.41%)
Sep 03, 2020 12.38 12.48 12.04 12.06 134,687 -0.40(-3.21%)
Sep 02, 2020 12.59 12.59 12.42 12.46 116,193 -0.07(-0.56%)
Sep 01, 2020 12.56 12.57 12.45 12.53 255,122 +0.03(+0.24%)
Aug 31, 2020 12.53 12.53 12.40 12.50 195,130 +0.07(+0.56%)
Aug 28, 2020 12.23 12.44 12.23 12.43 290,500 +0.31(+2.56%)
Aug 27, 2020 12.14 12.15 12.06 12.12 124,459 -0.02(-0.16%)
Aug 26, 2020 11.99 12.14 11.95 12.14 161,659 +0.09(+0.75%)
Aug 25, 2020 11.93 12.05 11.88 12.05 121,889 +0.19(+1.60%)
Aug 24, 2020 11.84 11.99 11.82 11.86 126,409 +0.10(+0.85%)
Aug 21, 2020 11.82 11.94 11.74 11.76 109,700 -0.23(-1.92%)
Aug 20, 2020 11.77 12.02 11.76 11.99 124,415 +0.05(+0.42%)
Aug 19, 2020 11.86 12.00 11.86 11.94 194,176 +0.07(+0.63%)
Aug 18, 2020 11.97 11.97 11.82 11.87 72,265 -0.07(-0.63%)
Aug 17, 2020 11.95 12.03 11.88 11.94 171,018 +0.17(+1.44%)
Aug 14, 2020 11.73 11.85 11.71 11.77 44,900 -0.02(-0.17%)
Aug 13, 2020 11.89 11.91 11.70 11.79 151,729 -0.06(-0.51%)
Aug 12, 2020 11.81 11.88 11.78 11.85 228,990 +0.26(+2.24%)
Aug 11, 2020 11.80 11.84 11.56 11.59 48,059 -0.08(-0.69%)
Aug 10, 2020 11.73 11.76 11.62 11.67 146,100 +0.00(+0.00%)
Aug 07, 2020 11.65 11.68 11.54 11.67 124,300 -0.04(-0.34%)
Aug 06, 2020 11.75 11.79 11.65 11.71 78,846 -0.08(-0.68%)
Aug 05, 2020 11.86 11.92 11.75 11.79 206,993 +0.06(+0.51%)
Aug 04, 2020 11.50 11.74 11.50 11.73 360,187 +0.20(+1.73%)
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.