Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.80 10.83 10.60 10.69 393,190 -0.10(-0.92%)
May 30, 2017 10.85 10.90 10.74 10.79 407,255 -0.13(-1.22%)
May 26, 2017 10.80 10.94 10.80 10.92 119,435 +0.12(+1.08%)
May 25, 2017 10.91 11.05 10.79 10.80 402,513 -0.15(-1.36%)
May 24, 2017 11.20 11.20 10.90 10.95 640,812 -0.30(-2.66%)
May 23, 2017 11.26 11.39 11.22 11.25 378,354 +0.02(+0.22%)
May 22, 2017 11.16 11.32 11.12 11.23 649,381 +0.03(+0.30%)
May 19, 2017 11.02 11.20 10.98 11.20 202,590 +0.28(+2.59%)
May 18, 2017 10.87 11.02 10.83 10.91 184,468 -0.06(-0.53%)
May 17, 2017 11.34 11.34 10.94 10.97 726,338 -0.44(-3.85%)
May 16, 2017 11.39 11.48 11.29 11.41 299,660 +0.02(+0.22%)
May 15, 2017 11.45 11.49 11.34 11.39 340,204 +0.02(+0.15%)
May 12, 2017 11.39 11.47 11.28 11.37 360,569 +0.12(+1.11%)
May 11, 2017 11.10 11.24 11.08 11.24 604,293 +0.17(+1.57%)
May 10, 2017 11.00 11.08 10.95 11.07 212,986 +0.14(+1.29%)
May 09, 2017 10.88 11.03 10.86 10.93 555,146 +0.11(+1.00%)
May 08, 2017 10.56 10.88 10.53 10.82 487,446 +0.25(+2.35%)
May 05, 2017 10.38 10.60 10.35 10.57 886,370 +0.12(+1.11%)
May 04, 2017 10.92 10.92 10.37 10.46 1,435,959 -0.46(-4.26%)
May 03, 2017 10.95 11.00 10.88 10.92 401,347 -0.12(-1.05%)
May 02, 2017 10.94 11.08 10.90 11.04 623,969 +0.09(+0.83%)
May 01, 2017 10.91 11.05 10.88 10.95 769,542 +0.02(+0.23%)
Apr 28, 2017 11.39 11.45 10.91 10.92 1,451,457 -0.54(-4.71%)
Apr 27, 2017 11.83 11.89 11.46 11.46 1,552,053 -0.43(-3.63%)
Apr 26, 2017 12.10 12.12 11.87 11.89 644,619 -0.27(-2.18%)
Apr 25, 2017 12.15 12.20 12.07 12.16 558,333 +0.04(+0.34%)
Apr 24, 2017 12.15 12.18 12.12 12.12 653,662 -0.05(-0.41%)
Apr 21, 2017 12.27 12.31 12.12 12.17 451,674 -0.11(-0.88%)
Apr 20, 2017 12.25 12.32 12.20 12.27 338,657 +0.05(+0.41%)
Apr 19, 2017 12.51 12.57 12.19 12.22 804,301 -0.37(-2.90%)
Apr 18, 2017 12.66 12.72 12.56 12.59 478,529 -0.19(-1.49%)
Apr 17, 2017 12.74 12.78 12.65 12.78 393,903 +0.02(+0.13%)
Apr 13, 2017 13.03 13.03 12.75 12.76 634,156 -0.25(-1.91%)
Apr 12, 2017 13.37 13.42 12.98 13.01 665,243 -0.35(-2.61%)
Apr 11, 2017 13.24 13.38 13.18 13.36 709,123 +0.23(+1.77%)
Apr 10, 2017 12.68 13.24 12.66 13.13 1,127,675 +0.51(+4.08%)
Apr 07, 2017 12.62 12.66 12.47 12.61 646,881 +0.08(+0.66%)
Apr 06, 2017 12.41 12.53 12.37 12.53 524,349 +0.15(+1.21%)
Apr 05, 2017 12.71 12.71 12.37 12.38 558,857 -0.21(-1.65%)
Apr 04, 2017 12.50 12.61 12.39 12.59 532,762 +0.09(+0.73%)
Apr 03, 2017 12.70 12.74 12.46 12.50 395,972 -0.24(-1.89%)
Mar 31, 2017 12.92 12.98 12.71 12.74 237,557 -0.17(-1.35%)
Mar 30, 2017 12.95 13.06 12.84 12.91 317,213 -0.07(-0.58%)
Mar 29, 2017 12.95 13.23 12.93 12.99 615,474 +0.12(+0.97%)
Mar 28, 2017 12.67 12.86 12.61 12.86 740,564 +0.19(+1.51%)
Mar 27, 2017 12.46 12.67 12.45 12.67 480,194 +0.11(+0.86%)
Mar 24, 2017 12.66 12.67 12.53 12.56 178,807 -0.07(-0.53%)
Mar 23, 2017 12.53 12.80 12.53 12.63 421,670 +0.07(+0.53%)
Mar 22, 2017 12.74 12.78 12.50 12.56 707,787 -0.25(-1.94%)
Mar 21, 2017 13.45 13.46 12.79 12.81 931,181 -0.63(-4.69%)
Mar 20, 2017 13.65 13.68 13.33 13.44 530,247 -0.19(-1.40%)
Mar 17, 2017 13.81 13.92 13.63 13.63 567,664 -0.11(-0.79%)
Mar 16, 2017 13.57 13.77 13.49 13.74 871,703 +0.27(+2.03%)
Mar 15, 2017 13.20 13.55 13.09 13.47 849,209 +0.37(+2.79%)
Mar 14, 2017 13.15 13.19 13.00 13.10 419,465 +0.04(+0.32%)
Mar 13, 2017 13.15 13.18 13.04 13.06 745,080 +0.06(+0.45%)
Mar 10, 2017 12.95 13.10 12.87 13.00 407,920 +0.04(+0.32%)
Mar 09, 2017 13.28 13.29 12.95 12.96 549,975 -0.33(-2.50%)
Mar 08, 2017 13.25 13.53 13.20 13.29 1,030,147 +0.08(+0.63%)
Mar 07, 2017 12.76 13.23 12.76 13.21 748,820 +0.37(+2.84%)
Mar 06, 2017 13.24 13.26 12.71 12.85 1,258,629 -0.41(-3.13%)
Mar 03, 2017 13.63 13.64 13.20 13.26 1,481,227 -0.36(-2.62%)
Mar 02, 2017 13.99 14.04 13.59 13.62 921,811 -0.32(-2.26%)
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.