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

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
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 (%)
Jun 30, 2020 9.386 9.517 9.378 9.517 73,739 +0.13(+1.40%)
Jun 29, 2020 9.386 9.430 9.333 9.386 55,966 +0.06(+0.62%)
Jun 26, 2020 9.371 9.371 9.293 9.328 57,143 -0.13(-1.37%)
Jun 25, 2020 9.319 9.457 9.276 9.457 28,328 +0.08(+0.83%)
Jun 24, 2020 9.414 9.466 9.293 9.380 34,079 -0.10(-1.00%)
Jun 23, 2020 9.570 9.579 9.466 9.475 91,231 -0.02(-0.18%)
Jun 22, 2020 9.561 9.561 9.388 9.492 335,208 +0.16(+1.76%)
Jun 19, 2020 9.509 9.534 9.302 9.328 83,170 -0.06(-0.64%)
Jun 18, 2020 9.319 9.457 9.259 9.388 56,543 -0.07(-0.73%)
Jun 17, 2020 9.509 9.569 9.423 9.457 34,556 -0.05(-0.55%)
Jun 16, 2020 9.544 9.682 9.449 9.509 75,008 +0.10(+1.10%)
Jun 15, 2020 9.207 9.466 9.181 9.406 51,606 -0.04(-0.46%)
Jun 12, 2020 9.449 9.509 9.285 9.449 224,989 +0.19(+2.05%)
Jun 11, 2020 9.509 9.596 9.198 9.259 205,634 -0.56(-5.72%)
Jun 10, 2020 9.777 9.855 9.691 9.821 59,097 -0.03(-0.26%)
Jun 09, 2020 9.777 9.847 9.527 9.847 76,505 -0.07(-0.70%)
Jun 08, 2020 9.769 9.916 9.734 9.916 232,440 +0.15(+1.50%)
Jun 05, 2020 9.648 9.812 9.648 9.769 193,641 +0.12(+1.25%)
Jun 04, 2020 9.700 9.751 9.536 9.648 72,781 -0.11(-1.15%)
Jun 03, 2020 9.769 9.847 9.734 9.760 128,657 +0.01(+0.09%)
Jun 02, 2020 9.769 9.812 9.708 9.751 162,386 +0.06(+0.62%)
Jun 01, 2020 9.665 9.708 9.596 9.691 148,851 +0.01(+0.09%)
May 29, 2020 9.622 9.682 9.457 9.682 174,323 +0.13(+1.36%)
May 28, 2020 9.613 9.639 9.509 9.553 71,110 +0.01(+0.09%)
May 27, 2020 9.518 9.553 9.326 9.544 76,397 +0.19(+2.03%)
May 26, 2020 9.250 9.406 9.228 9.354 232,380 +0.18(+1.98%)
May 22, 2020 9.060 9.183 9.060 9.172 44,188 +0.07(+0.76%)
May 21, 2020 9.189 9.215 9.051 9.103 59,704 -0.13(-1.40%)
May 20, 2020 9.207 9.250 9.112 9.233 24,325 +0.12(+1.33%)
May 19, 2020 9.146 9.250 9.112 9.112 79,112 -0.09(-0.94%)
May 18, 2020 9.077 9.250 9.077 9.198 86,241 +0.23(+2.60%)
May 15, 2020 8.818 8.991 8.818 8.965 66,050 +0.07(+0.78%)
May 14, 2020 8.930 8.982 8.731 8.896 421,623 -0.21(-2.28%)
May 13, 2020 9.319 9.440 9.044 9.103 154,122 -0.20(-2.14%)
May 12, 2020 9.336 9.527 9.293 9.302 56,833 -0.11(-1.19%)
May 11, 2020 9.509 9.584 9.380 9.414 210,550 -0.16(-1.63%)
May 08, 2020 9.561 9.639 9.445 9.570 167,961 +0.16(+1.75%)
May 07, 2020 9.561 9.587 9.398 9.406 53,885 +0.05(+0.55%)
May 06, 2020 9.535 9.665 9.345 9.354 82,817 -0.22(-2.35%)
May 05, 2020 9.492 9.674 9.440 9.579 215,308 +0.09(+0.91%)
May 04, 2020 9.155 9.509 9.077 9.492 310,667 +0.29(+3.20%)
May 01, 2020 9.336 9.336 8.991 9.198 86,988 -0.16(-1.75%)
Apr 30, 2020 9.388 9.483 9.250 9.362 99,669 -0.07(-0.73%)
Apr 29, 2020 9.388 9.492 9.345 9.432 150,473 +0.12(+1.30%)
Apr 28, 2020 9.328 9.380 9.209 9.311 153,494 -0.02(-0.19%)
Apr 27, 2020 9.328 9.362 9.224 9.328 144,743 +0.08(+0.84%)
Apr 24, 2020 9.181 9.250 9.099 9.250 108,041 +0.19(+2.10%)
Apr 23, 2020 8.956 9.232 8.896 9.060 211,630 +0.11(+1.26%)
Apr 22, 2020 8.982 9.034 8.870 8.947 118,902 +0.15(+1.67%)
Apr 21, 2020 8.783 8.887 8.702 8.800 88,805 -0.06(-0.68%)
Apr 20, 2020 8.800 9.036 8.697 8.861 141,512 +0.12(+1.38%)
Apr 17, 2020 8.688 8.852 8.569 8.740 334,881 +0.13(+1.51%)
Apr 16, 2020 8.472 8.711 8.429 8.610 133,618 +0.03(+0.30%)
Apr 15, 2020 8.558 8.610 8.342 8.584 277,938 +0.07(+0.81%)
Apr 14, 2020 8.498 8.619 8.386 8.515 154,592 +0.16(+1.98%)
Apr 13, 2020 8.204 8.360 8.066 8.350 120,178 +0.15(+1.78%)
Apr 09, 2020 8.213 8.377 8.126 8.204 85,484 +0.10(+1.28%)
Apr 08, 2020 8.118 8.126 7.936 8.100 152,938 +0.07(+0.86%)
Apr 07, 2020 8.040 8.213 7.988 8.031 127,325 +0.14(+1.75%)
Apr 06, 2020 7.858 7.910 7.677 7.893 111,791 +0.29(+3.75%)
Apr 03, 2020 7.469 7.677 7.374 7.607 41,874 +0.17(+2.33%)
Apr 02, 2020 7.175 7.538 7.175 7.435 123,986 +0.17(+2.38%)
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.