Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.56 10.67 10.56 10.63 142,318 +0.08(+0.73%)
Mar 28, 2019 10.64 10.64 10.52 10.55 88,962 -0.09(-0.88%)
Mar 27, 2019 10.76 10.81 10.61 10.64 188,917 -0.11(-1.03%)
Mar 26, 2019 10.64 10.80 10.64 10.76 80,873 +0.13(+1.20%)
Mar 25, 2019 10.55 10.67 10.50 10.63 122,681 +0.11(+1.05%)
Mar 22, 2019 10.64 10.66 10.50 10.52 319,541 -0.23(-2.14%)
Mar 21, 2019 10.81 10.87 10.70 10.75 255,358 -0.07(-0.63%)
Mar 20, 2019 10.70 10.86 10.65 10.81 144,323 +0.06(+0.55%)
Mar 19, 2019 10.76 10.89 10.73 10.76 75,622 +0.03(+0.32%)
Mar 18, 2019 10.66 10.79 10.64 10.72 128,780 -0.01(-0.08%)
Mar 15, 2019 10.67 10.73 10.64 10.73 66,987 +0.14(+1.28%)
Mar 14, 2019 10.48 10.59 10.47 10.59 125,745 +0.09(+0.81%)
Mar 13, 2019 10.48 10.53 10.40 10.51 70,448 +0.10(+0.98%)
Mar 12, 2019 10.37 10.46 10.37 10.41 94,690 +0.02(+0.16%)
Mar 11, 2019 10.22 10.41 10.22 10.39 86,325 +0.11(+1.08%)
Mar 08, 2019 10.19 10.29 10.10 10.28 132,447 -0.01(-0.08%)
Mar 07, 2019 10.32 10.33 10.24 10.29 79,631 -0.08(-0.74%)
Mar 06, 2019 10.37 10.45 10.36 10.36 73,366 +0.00(+0.00%)
Mar 05, 2019 10.30 10.38 10.30 10.36 103,123 +0.02(+0.16%)
Mar 04, 2019 10.40 10.46 10.29 10.35 169,610 -0.11(-1.06%)
Mar 01, 2019 10.55 10.61 10.43 10.46 119,519 -0.07(-0.65%)
Feb 28, 2019 10.68 10.71 10.47 10.53 300,748 -0.18(-1.67%)
Feb 27, 2019 10.66 10.77 10.64 10.70 141,821 -0.03(-0.24%)
Feb 26, 2019 10.72 10.84 10.70 10.73 377,683 -0.07(-0.63%)
Feb 25, 2019 10.85 10.93 10.77 10.80 125,673 -0.05(-0.47%)
Feb 22, 2019 10.81 10.93 10.72 10.85 143,729 +0.00(+0.00%)
Feb 21, 2019 10.87 10.88 10.74 10.85 111,310 -0.05(-0.47%)
Feb 20, 2019 10.79 10.93 10.76 10.90 109,851 +0.11(+1.03%)
Feb 19, 2019 10.81 10.84 10.73 10.79 281,502 -0.09(-0.78%)
Feb 15, 2019 10.77 10.89 10.76 10.87 161,239 +0.14(+1.27%)
Feb 14, 2019 10.68 10.80 10.67 10.74 90,220 +0.00(+0.00%)
Feb 13, 2019 10.81 10.85 10.71 10.74 154,389 -0.07(-0.63%)
Feb 12, 2019 10.93 10.95 10.81 10.81 119,410 -0.09(-0.78%)
Feb 11, 2019 10.99 11.01 10.86 10.89 104,143 +0.01(+0.08%)
Feb 08, 2019 10.98 10.98 10.83 10.88 88,376 -0.08(-0.70%)
Feb 07, 2019 11.04 11.05 10.93 10.96 203,136 -0.09(-0.77%)
Feb 06, 2019 11.27 11.27 11.04 11.04 178,011 -0.22(-1.96%)
Feb 05, 2019 10.91 11.31 10.91 11.27 519,708 +0.26(+2.32%)
Feb 04, 2019 10.66 11.02 10.66 11.01 300,949 +0.28(+2.62%)
Feb 01, 2019 10.80 10.83 10.49 10.73 445,877 -0.08(-0.71%)
Jan 31, 2019 10.72 10.87 10.72 10.81 200,301 +0.09(+0.79%)
Jan 30, 2019 10.89 10.91 10.65 10.72 325,261 -0.10(-0.94%)
Jan 29, 2019 10.80 10.88 10.72 10.82 147,493 +0.14(+1.27%)
Jan 28, 2019 10.70 10.78 10.67 10.69 165,867 -0.09(-0.79%)
Jan 25, 2019 10.49 10.78 10.45 10.77 241,272 +0.33(+3.12%)
Jan 24, 2019 10.34 10.48 10.33 10.45 157,651 +0.07(+0.72%)
Jan 23, 2019 10.28 10.49 10.28 10.37 161,725 +0.03(+0.33%)
Jan 22, 2019 10.42 10.44 10.31 10.34 250,323 -0.20(-1.86%)
Jan 18, 2019 10.48 10.56 10.47 10.53 404,862 +0.08(+0.73%)
Jan 17, 2019 10.51 10.54 10.41 10.46 192,696 -0.12(-1.13%)
Jan 16, 2019 10.51 10.60 10.51 10.58 186,619 +0.09(+0.81%)
Jan 15, 2019 10.48 10.57 10.47 10.49 189,136 +0.03(+0.24%)
Jan 14, 2019 10.34 10.51 10.23 10.47 122,025 +0.02(+0.16%)
Jan 11, 2019 10.55 10.55 10.42 10.45 109,882 -0.15(-1.44%)
Jan 10, 2019 10.48 10.60 10.39 10.60 142,134 +0.05(+0.48%)
Jan 09, 2019 10.42 10.62 10.40 10.55 305,152 +0.19(+1.81%)
Jan 08, 2019 10.38 10.42 10.29 10.36 231,589 +0.08(+0.74%)
Jan 07, 2019 10.21 10.36 10.18 10.29 249,686 +0.09(+0.92%)
Jan 04, 2019 9.930 10.24 9.930 10.19 214,594 +0.34(+3.45%)
Jan 03, 2019 9.802 9.960 9.802 9.853 125,025 -0.06(-0.60%)
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.