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

GX Uranium ETF (NY: URA )

29.04 +0.04 (+0.14%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 18, 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 (%)
Apr 30, 2020 9.397 9.492 9.258 9.371 99,582 -0.07(-0.73%)
Apr 29, 2020 9.397 9.500 9.353 9.440 150,341 +0.12(+1.30%)
Apr 28, 2020 9.336 9.388 9.217 9.319 153,360 -0.02(-0.19%)
Apr 27, 2020 9.336 9.371 9.232 9.336 144,617 +0.08(+0.84%)
Apr 24, 2020 9.189 9.258 9.107 9.258 107,946 +0.19(+2.10%)
Apr 23, 2020 8.964 9.240 8.903 9.068 211,445 +0.11(+1.26%)
Apr 22, 2020 8.990 9.042 8.877 8.955 118,798 +0.15(+1.67%)
Apr 21, 2020 8.791 8.895 8.709 8.808 88,727 -0.06(-0.68%)
Apr 20, 2020 8.808 9.044 8.704 8.869 141,389 +0.12(+1.38%)
Apr 17, 2020 8.696 8.860 8.577 8.748 334,587 +0.13(+1.51%)
Apr 16, 2020 8.479 8.718 8.436 8.618 133,501 +0.03(+0.30%)
Apr 15, 2020 8.566 8.618 8.350 8.592 277,695 +0.07(+0.81%)
Apr 14, 2020 8.505 8.626 8.393 8.523 154,457 +0.17(+1.98%)
Apr 13, 2020 8.211 8.367 8.073 8.358 120,073 +0.15(+1.78%)
Apr 09, 2020 8.220 8.384 8.133 8.211 85,409 +0.10(+1.28%)
Apr 08, 2020 8.125 8.133 7.943 8.107 152,804 +0.07(+0.86%)
Apr 07, 2020 8.047 8.220 7.995 8.038 127,213 +0.14(+1.75%)
Apr 06, 2020 7.865 7.917 7.683 7.900 111,693 +0.29(+3.75%)
Apr 03, 2020 7.476 7.683 7.381 7.614 41,837 +0.17(+2.33%)
Apr 02, 2020 7.182 7.545 7.182 7.441 123,878 +0.17(+2.38%)
Apr 01, 2020 7.303 7.389 7.225 7.268 143,958 -0.27(-3.56%)
Mar 31, 2020 7.484 7.614 7.320 7.536 139,809 +0.18(+2.47%)
Mar 30, 2020 7.095 7.398 7.095 7.355 83,108 +0.28(+3.91%)
Mar 27, 2020 6.991 7.104 6.931 7.078 191,160 -0.10(-1.42%)
Mar 26, 2020 7.112 7.190 6.827 7.180 180,489 +0.12(+1.69%)
Mar 25, 2020 6.948 7.199 6.853 7.060 227,740 +0.14(+2.00%)
Mar 24, 2020 6.507 7.008 6.507 6.922 204,193 +0.71(+11.42%)
Mar 23, 2020 6.299 6.394 6.169 6.212 479,492 -0.19(-2.97%)
Mar 20, 2020 6.342 6.688 6.342 6.403 173,939 +0.08(+1.23%)
Mar 19, 2020 6.152 6.429 6.143 6.325 144,613 +0.19(+3.10%)
Mar 18, 2020 6.351 6.619 6.010 6.135 289,135 -0.63(-9.34%)
Mar 17, 2020 6.446 6.896 6.446 6.766 181,827 +0.36(+5.68%)
Mar 16, 2020 6.489 6.662 6.152 6.403 461,877 -0.73(-10.19%)
Mar 13, 2020 7.173 7.320 6.922 7.130 389,023 +0.17(+2.49%)
Mar 12, 2020 7.043 7.155 6.922 6.957 249,974 -0.82(-10.57%)
Mar 11, 2020 7.822 8.090 7.701 7.779 162,108 -0.33(-4.06%)
Mar 10, 2020 7.943 8.125 7.804 8.107 266,972 +0.34(+4.34%)
Mar 09, 2020 8.306 8.319 7.562 7.770 266,435 -0.84(-9.75%)
Mar 06, 2020 8.540 8.652 8.497 8.609 114,649 -0.10(-1.09%)
Mar 05, 2020 8.644 8.782 8.609 8.704 78,192 -0.06(-0.69%)
Mar 04, 2020 8.782 8.782 8.661 8.765 85,120 +0.15(+1.71%)
Mar 03, 2020 8.609 8.765 8.583 8.618 144,709 +0.03(+0.40%)
Mar 02, 2020 8.436 8.605 8.408 8.583 121,286 +0.19(+2.27%)
Feb 28, 2020 8.211 8.402 8.185 8.393 274,604 -0.05(-0.61%)
Feb 27, 2020 8.583 8.635 8.419 8.445 203,986 -0.28(-3.17%)
Feb 26, 2020 8.739 8.851 8.704 8.722 151,263 -0.04(-0.46%)
Feb 25, 2020 8.929 8.950 8.748 8.762 136,168 -0.13(-1.50%)
Feb 24, 2020 8.999 9.050 8.895 8.895 120,702 -0.33(-3.56%)
Feb 21, 2020 9.301 9.301 9.189 9.223 42,993 -0.06(-0.65%)
Feb 20, 2020 9.301 9.366 9.258 9.284 112,029 -0.10(-1.01%)
Feb 19, 2020 9.388 9.414 9.362 9.379 75,271 -0.01(-0.09%)
Feb 18, 2020 9.423 9.423 9.364 9.388 56,092 -0.06(-0.64%)
Feb 14, 2020 9.466 9.474 9.424 9.448 53,857 +0.01(+0.09%)
Feb 13, 2020 9.518 9.518 9.417 9.440 68,344 -0.09(-0.91%)
Feb 12, 2020 9.423 9.535 9.409 9.526 104,153 +0.15(+1.57%)
Feb 11, 2020 9.189 9.397 9.189 9.379 110,605 +0.18(+1.96%)
Feb 10, 2020 9.172 9.223 9.120 9.198 115,394 -0.02(-0.18%)
Feb 07, 2020 9.336 9.388 9.185 9.215 47,501 -0.07(-0.75%)
Feb 06, 2020 9.249 9.310 9.223 9.284 70,090 +0.04(+0.47%)
Feb 05, 2020 9.223 9.274 9.172 9.241 70,543 +0.06(+0.66%)
Feb 04, 2020 9.059 9.189 9.059 9.180 227,083 +0.18(+2.02%)
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.