Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 8.955 8.999 8.860 8.999 101,413 +0.25(+2.87%)
Jan 31, 2020 8.947 8.947 8.748 8.748 116,498 -0.20(-2.22%)
Jan 30, 2020 8.929 8.965 8.860 8.947 146,845 -0.10(-1.05%)
Jan 29, 2020 8.999 9.085 8.999 9.042 67,675 +0.01(+0.10%)
Jan 28, 2020 9.042 9.111 9.024 9.033 76,076 -0.05(-0.57%)
Jan 27, 2020 9.085 9.163 8.981 9.085 252,809 -0.27(-2.87%)
Jan 24, 2020 9.474 9.518 9.310 9.353 114,765 -0.08(-0.83%)
Jan 23, 2020 9.405 9.431 9.345 9.431 93,241 -0.03(-0.27%)
Jan 22, 2020 9.578 9.578 9.431 9.457 52,847 -0.04(-0.46%)
Jan 21, 2020 9.483 9.518 9.448 9.500 238,723 -0.02(-0.18%)
Jan 17, 2020 9.578 9.604 9.509 9.518 130,252 +0.01(+0.09%)
Jan 16, 2020 9.483 9.509 9.466 9.509 82,369 +0.09(+0.99%)
Jan 15, 2020 9.431 9.492 9.397 9.416 53,625 -0.05(-0.53%)
Jan 14, 2020 9.397 9.466 9.397 9.466 70,606 -0.01(-0.09%)
Jan 13, 2020 9.431 9.500 9.379 9.474 90,249 +0.11(+1.20%)
Jan 10, 2020 9.258 9.423 9.258 9.362 203,642 +0.09(+0.93%)
Jan 09, 2020 9.301 9.388 9.258 9.275 220,808 -0.06(-0.65%)
Jan 08, 2020 9.431 9.448 9.336 9.336 589,492 -0.13(-1.33%)
Jan 07, 2020 9.526 9.526 9.448 9.461 98,757 -0.06(-0.59%)
Jan 06, 2020 9.518 9.570 9.483 9.518 80,584 -0.01(-0.09%)
Jan 03, 2020 9.474 9.570 9.474 9.526 59,983 -0.04(-0.45%)
Jan 02, 2020 9.639 9.656 9.552 9.570 62,511 -0.02(-0.18%)
Dec 31, 2019 9.561 9.604 9.548 9.587 145,392 +0.06(+0.64%)
Dec 30, 2019 9.578 9.622 9.518 9.526 109,260 -0.06(-0.63%)
Dec 27, 2019 9.475 9.621 9.458 9.587 161,921 +0.07(+0.72%)
Dec 26, 2019 9.458 9.596 9.403 9.518 96,022 +0.08(+0.82%)
Dec 24, 2019 9.432 9.450 9.415 9.441 85,442 +0.00(+0.00%)
Dec 23, 2019 9.441 9.484 9.424 9.441 157,362 +0.00(+0.00%)
Dec 20, 2019 9.450 9.518 9.432 9.441 101,972 -0.03(-0.27%)
Dec 19, 2019 9.450 9.484 9.398 9.467 81,342 +0.05(+0.55%)
Dec 18, 2019 9.338 9.432 9.312 9.415 77,852 +0.03(+0.37%)
Dec 17, 2019 9.407 9.450 9.355 9.380 90,211 -0.08(-0.82%)
Dec 16, 2019 9.510 9.579 9.450 9.458 95,318 -0.03(-0.27%)
Dec 13, 2019 9.544 9.561 9.450 9.484 67,748 -0.08(-0.81%)
Dec 12, 2019 9.415 9.596 9.415 9.561 103,377 +0.15(+1.55%)
Dec 11, 2019 9.312 9.450 9.304 9.415 137,120 +0.12(+1.29%)
Dec 10, 2019 9.321 9.341 9.265 9.295 73,111 -0.01(-0.09%)
Dec 09, 2019 9.441 9.501 9.304 9.304 93,708 -0.21(-2.17%)
Dec 06, 2019 9.338 9.518 9.338 9.510 139,804 +0.18(+1.93%)
Dec 05, 2019 9.312 9.381 9.286 9.329 133,295 +0.03(+0.32%)
Dec 04, 2019 9.200 9.329 9.200 9.299 98,022 +0.04(+0.42%)
Dec 03, 2019 9.166 9.261 9.140 9.261 201,986 +0.06(+0.65%)
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.