Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium ETF (NY: URA )

27.26 +1.16 (+4.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.553 9.596 9.540 9.579 145,519 +0.06(+0.64%)
Dec 30, 2019 9.570 9.613 9.509 9.518 109,356 -0.06(-0.63%)
Dec 27, 2019 9.467 9.613 9.450 9.579 162,066 +0.07(+0.72%)
Dec 26, 2019 9.450 9.587 9.395 9.510 96,108 +0.08(+0.82%)
Dec 24, 2019 9.424 9.441 9.407 9.433 85,518 +0.00(+0.00%)
Dec 23, 2019 9.433 9.476 9.415 9.433 157,502 +0.00(+0.00%)
Dec 20, 2019 9.441 9.510 9.424 9.433 102,063 -0.03(-0.27%)
Dec 19, 2019 9.441 9.476 9.390 9.458 81,415 +0.05(+0.55%)
Dec 18, 2019 9.330 9.424 9.304 9.407 77,922 +0.03(+0.37%)
Dec 17, 2019 9.398 9.441 9.347 9.372 90,292 -0.08(-0.82%)
Dec 16, 2019 9.501 9.570 9.441 9.450 95,403 -0.03(-0.27%)
Dec 13, 2019 9.536 9.553 9.441 9.476 67,809 -0.08(-0.81%)
Dec 12, 2019 9.407 9.587 9.407 9.553 103,469 +0.15(+1.55%)
Dec 11, 2019 9.304 9.441 9.295 9.407 137,242 +0.12(+1.29%)
Dec 10, 2019 9.312 9.333 9.257 9.287 73,176 -0.01(-0.09%)
Dec 09, 2019 9.433 9.493 9.295 9.295 93,792 -0.21(-2.17%)
Dec 06, 2019 9.330 9.510 9.330 9.501 139,929 +0.18(+1.93%)
Dec 05, 2019 9.304 9.372 9.278 9.321 133,414 +0.03(+0.32%)
Dec 04, 2019 9.192 9.321 9.192 9.291 98,110 +0.04(+0.42%)
Dec 03, 2019 9.158 9.252 9.132 9.252 202,167 +0.06(+0.65%)
Dec 02, 2019 9.252 9.287 9.179 9.192 105,698 -0.09(-1.02%)
Nov 29, 2019 9.355 9.364 9.252 9.287 85,635 -0.10(-1.10%)
Nov 27, 2019 9.338 9.398 9.338 9.390 36,817 -0.05(-0.55%)
Nov 26, 2019 9.450 9.450 9.373 9.441 45,104 -0.04(-0.41%)
Nov 25, 2019 9.415 9.501 9.415 9.480 105,382 +0.04(+0.41%)
Nov 22, 2019 9.458 9.518 9.409 9.441 56,391 +0.01(+0.09%)
Nov 21, 2019 9.441 9.491 9.407 9.433 41,225 -0.04(-0.45%)
Nov 20, 2019 9.450 9.571 9.450 9.476 549,041 -0.05(-0.54%)
Nov 19, 2019 9.441 9.536 9.441 9.527 49,066 +0.04(+0.45%)
Nov 18, 2019 9.527 9.587 9.484 9.484 54,707 -0.13(-1.34%)
Nov 15, 2019 9.561 9.613 9.553 9.613 54,177 +0.09(+0.90%)
Nov 14, 2019 9.415 9.536 9.347 9.527 67,444 +0.03(+0.27%)
Nov 13, 2019 9.501 9.546 9.476 9.501 53,781 -0.09(-0.98%)
Nov 12, 2019 9.579 9.639 9.561 9.596 55,123 +0.00(+0.00%)
Nov 11, 2019 9.544 9.620 9.502 9.596 23,342 -0.04(-0.45%)
Nov 08, 2019 9.750 9.750 9.639 9.639 60,585 -0.07(-0.71%)
Nov 07, 2019 9.776 9.776 9.699 9.707 41,572 +0.00(+0.00%)
Nov 06, 2019 9.776 9.776 9.677 9.707 46,542 -0.01(-0.09%)
Nov 05, 2019 9.776 9.802 9.707 9.716 89,286 +0.00(+0.00%)
Nov 04, 2019 9.476 9.716 9.476 9.716 132,097 +0.30(+3.19%)
Nov 01, 2019 9.347 9.450 9.295 9.415 65,246 +0.09(+0.92%)
Oct 31, 2019 9.330 9.381 9.252 9.330 93,756 -0.05(-0.55%)
Oct 30, 2019 9.381 9.454 9.312 9.381 161,951 -0.03(-0.36%)
Oct 29, 2019 9.415 9.433 9.390 9.415 63,560 -0.03(-0.36%)
Oct 28, 2019 9.493 9.504 9.433 9.450 63,082 +0.00(+0.00%)
Oct 25, 2019 9.424 9.458 9.390 9.450 80,858 +0.06(+0.64%)
Oct 24, 2019 9.493 9.501 9.381 9.390 141,778 -0.10(-1.09%)
Oct 23, 2019 9.355 9.518 9.355 9.493 77,115 +0.08(+0.82%)
Oct 22, 2019 9.510 9.527 9.398 9.415 41,223 -0.02(-0.18%)
Oct 21, 2019 9.424 9.527 9.424 9.433 51,248 -0.03(-0.27%)
Oct 18, 2019 9.407 9.484 9.407 9.458 72,702 +0.03(+0.27%)
Oct 17, 2019 9.441 9.527 9.355 9.433 108,174 -0.03(-0.27%)
Oct 16, 2019 9.433 9.493 9.424 9.458 36,839 -0.03(-0.27%)
Oct 15, 2019 9.450 9.536 9.450 9.484 48,863 +0.04(+0.45%)
Oct 14, 2019 9.441 9.513 9.436 9.441 32,949 -0.09(-0.99%)
Oct 11, 2019 9.604 9.647 9.536 9.536 135,851 +0.02(+0.18%)
Oct 10, 2019 9.278 9.527 9.278 9.518 98,191 +0.20(+2.12%)
Oct 09, 2019 9.330 9.355 9.287 9.321 69,162 +0.05(+0.56%)
Oct 08, 2019 9.295 9.347 9.244 9.270 70,449 -0.07(-0.74%)
Oct 07, 2019 9.381 9.391 9.321 9.338 114,739 -0.05(-0.55%)
Oct 04, 2019 9.261 9.424 9.261 9.390 319,472 +0.10(+1.11%)
Oct 03, 2019 9.252 9.312 9.218 9.287 59,230 +0.03(+0.37%)
Oct 02, 2019 9.252 9.295 9.201 9.252 142,527 -0.05(-0.55%)
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.