Skip to main content

GX Uranium ETF (NY: URA )

25.25 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.33 11.44 11.13 11.16 157,164 -0.28(-2.44%)
May 30, 2018 11.10 11.49 11.10 11.44 422,199 +0.37(+3.37%)
May 29, 2018 11.11 11.22 11.04 11.07 234,330 -0.10(-0.91%)
May 25, 2018 11.17 11.17 11.17 0 -0.10(-0.90%)
May 24, 2018 11.32 11.37 11.23 11.27 173,593 -0.11(-0.97%)
May 23, 2018 11.36 11.41 11.24 11.38 301,297 -0.03(-0.22%)
May 22, 2018 11.85 11.85 11.36 11.41 708,209 -0.43(-3.65%)
May 21, 2018 11.77 11.88 11.77 11.84 240,731 +0.09(+0.79%)
May 18, 2018 11.69 11.80 11.66 11.75 303,549 +0.04(+0.36%)
May 17, 2018 11.70 11.72 11.63 11.71 73,688 +0.00(+0.00%)
May 16, 2018 11.61 11.74 11.60 11.71 103,134 +0.02(+0.15%)
May 15, 2018 11.77 11.82 11.62 11.69 146,713 -0.22(-1.85%)
May 14, 2018 11.75 11.94 11.75 11.91 419,981 +0.25(+2.11%)
May 11, 2018 11.69 11.81 11.60 11.66 119,660 -0.02(-0.15%)
May 10, 2018 11.68 11.74 11.59 11.68 179,222 +0.11(+0.95%)
May 09, 2018 11.32 11.62 11.29 11.57 232,350 +0.25(+2.17%)
May 08, 2018 11.55 11.60 11.28 11.33 642,256 -0.36(-3.05%)
May 07, 2018 11.71 11.86 11.63 11.68 327,229 -0.02(-0.14%)
May 04, 2018 11.62 11.80 11.62 11.70 153,125 -0.11(-0.93%)
May 03, 2018 12.03 12.05 11.66 11.81 328,711 -0.09(-0.78%)
May 02, 2018 11.56 12.07 11.56 11.90 784,249 +0.34(+2.93%)
May 01, 2018 11.20 11.63 11.20 11.56 473,495 +0.26(+2.32%)
Apr 30, 2018 11.31 11.44 11.25 11.30 264,325 +0.07(+0.60%)
Apr 27, 2018 11.07 11.29 11.04 11.23 257,711 +0.20(+1.84%)
Apr 26, 2018 11.16 11.16 10.97 11.03 159,763 -0.03(-0.31%)
Apr 25, 2018 11.05 11.16 11.02 11.06 149,207 -0.03(-0.23%)
Apr 24, 2018 11.27 11.37 11.08 11.09 233,350 -0.17(-1.50%)
Apr 23, 2018 11.60 11.61 11.25 11.26 418,595 -0.37(-3.20%)
Apr 20, 2018 11.75 11.75 11.48 11.63 373,404 -0.12(-1.01%)
Apr 19, 2018 11.83 11.91 11.72 11.75 324,351 -0.08(-0.72%)
Apr 18, 2018 11.84 11.94 11.70 11.83 454,502 -0.01(-0.07%)
Apr 17, 2018 11.64 11.85 11.57 11.84 898,275 +0.15(+1.30%)
Apr 16, 2018 11.17 11.77 11.11 11.69 723,558 +0.53(+4.70%)
Apr 13, 2018 11.27 11.27 11.09 11.16 318,003 -0.06(-0.53%)
Apr 12, 2018 11.27 11.35 11.17 11.22 292,905 -0.08(-0.67%)
Apr 11, 2018 11.28 11.43 11.27 11.30 236,815 +0.00(+0.00%)
Apr 10, 2018 11.22 11.43 11.17 11.30 938,708 +0.22(+1.99%)
Apr 09, 2018 10.88 11.42 10.78 11.08 1,244,110 +0.29(+2.67%)
Apr 06, 2018 11.01 11.05 10.77 10.79 455,218 -0.22(-2.00%)
Apr 05, 2018 10.72 11.09 10.72 11.01 506,123 +0.31(+2.93%)
Apr 04, 2018 10.61 10.71 10.47 10.70 273,332 -0.01(-0.08%)
Apr 03, 2018 10.28 10.71 10.27 10.71 545,880 +0.46(+4.46%)
Apr 02, 2018 10.20 10.30 10.08 10.25 345,489 +0.03(+0.25%)
Mar 29, 2018 10.22 10.22 10.22 0 +0.19(+1.94%)
Mar 28, 2018 10.24 10.25 10.00 10.03 502,141 -0.21(-2.07%)
Mar 27, 2018 10.40 10.47 10.24 10.24 483,224 -0.07(-0.66%)
Mar 26, 2018 10.29 10.36 10.26 10.31 265,409 +0.07(+0.66%)
Mar 23, 2018 10.45 10.53 10.17 10.24 1,329,952 -0.30(-2.89%)
Mar 22, 2018 10.62 10.75 10.49 10.55 345,288 -0.18(-1.66%)
Mar 21, 2018 10.48 10.81 10.47 10.72 408,878 +0.26(+2.51%)
Mar 20, 2018 10.54 10.55 10.44 10.46 436,997 -0.07(-0.64%)
Mar 19, 2018 10.86 10.87 10.51 10.53 943,032 -0.36(-3.27%)
Mar 16, 2018 10.94 10.97 10.88 10.88 364,861 -0.06(-0.54%)
Mar 15, 2018 10.99 10.99 10.91 10.94 194,554 -0.06(-0.54%)
Mar 14, 2018 11.01 11.08 10.94 11.00 100,003 +0.01(+0.08%)
Mar 13, 2018 11.10 11.13 10.96 10.99 165,442 -0.07(-0.61%)
Mar 12, 2018 11.17 11.17 11.03 11.06 435,668 -0.08(-0.76%)
Mar 09, 2018 11.11 11.18 11.07 11.15 107,293 +0.10(+0.92%)
Mar 08, 2018 11.36 11.37 11.00 11.05 299,544 -0.28(-2.47%)
Mar 07, 2018 11.35 11.33 172,527 +0.00(+0.00%)
Mar 06, 2018 11.18 11.35 11.16 11.33 198,893 +0.13(+1.14%)
Mar 05, 2018 11.16 11.25 11.07 11.20 212,941 +0.02(+0.15%)
Mar 02, 2018 10.94 11.22 10.84 11.18 769,732 +0.20(+1.85%)
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.