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 (%)
Mar 29, 2018 10.23 10.23 10.23 0 +0.20(+1.94%)
Mar 28, 2018 10.25 10.26 10.01 10.04 501,664 -0.21(-2.07%)
Mar 27, 2018 10.41 10.48 10.25 10.25 482,765 -0.07(-0.66%)
Mar 26, 2018 10.30 10.37 10.27 10.32 265,157 +0.07(+0.66%)
Mar 23, 2018 10.46 10.54 10.18 10.25 1,328,690 -0.31(-2.89%)
Mar 22, 2018 10.63 10.76 10.50 10.56 344,960 -0.18(-1.66%)
Mar 21, 2018 10.49 10.82 10.48 10.73 408,490 +0.26(+2.51%)
Mar 20, 2018 10.55 10.56 10.45 10.47 436,583 -0.07(-0.64%)
Mar 19, 2018 10.87 10.88 10.52 10.54 942,137 -0.36(-3.27%)
Mar 16, 2018 10.95 10.98 10.90 10.90 364,515 -0.06(-0.54%)
Mar 15, 2018 11.01 11.01 10.92 10.95 194,369 -0.06(-0.54%)
Mar 14, 2018 11.02 11.09 10.95 11.01 99,908 +0.01(+0.08%)
Mar 13, 2018 11.11 11.14 10.97 11.01 165,285 -0.07(-0.61%)
Mar 12, 2018 11.18 11.18 11.04 11.07 435,255 -0.08(-0.76%)
Mar 09, 2018 11.12 11.19 11.08 11.16 107,191 +0.10(+0.92%)
Mar 08, 2018 11.37 11.38 11.01 11.06 299,260 -0.28(-2.47%)
Mar 07, 2018 11.36 11.34 172,364 +0.00(+0.00%)
Mar 06, 2018 11.19 11.36 11.17 11.34 198,704 +0.13(+1.13%)
Mar 05, 2018 11.17 11.26 11.08 11.21 212,739 +0.02(+0.15%)
Mar 02, 2018 10.95 11.23 10.85 11.19 769,001 +0.20(+1.85%)
Mar 01, 2018 10.81 11.06 10.73 10.99 386,720 +0.20(+1.81%)
Feb 28, 2018 10.98 11.01 10.73 10.79 442,310 -0.17(-1.55%)
Feb 27, 2018 11.25 11.34 10.95 10.96 576,872 -0.29(-2.56%)
Feb 26, 2018 11.44 11.44 11.24 11.25 317,624 -0.15(-1.34%)
Feb 23, 2018 11.31 11.42 11.26 11.40 158,498 +0.12(+1.05%)
Feb 22, 2018 11.29 324,061 +0.06(+0.53%)
Feb 21, 2018 11.38 11.42 11.23 11.23 327,786 -0.10(-0.90%)
Feb 20, 2018 11.42 11.50 11.27 11.33 295,653 -0.08(-0.74%)
Feb 16, 2018 11.41 11.41 11.41 0 -0.25(-2.11%)
Feb 15, 2018 11.76 11.79 11.45 11.66 210,391 +0.03(+0.22%)
Feb 14, 2018 11.24 11.65 11.15 11.63 502,348 +0.31(+2.69%)
Feb 13, 2018 10.98 11.34 10.95 11.33 401,165 +0.37(+3.41%)
Feb 12, 2018 10.93 11.02 10.87 10.95 402,968 +0.15(+1.41%)
Feb 09, 2018 11.07 11.21 10.60 10.80 828,256 -0.20(-1.85%)
Feb 08, 2018 11.32 11.40 10.98 11.01 282,478 -0.28(-2.48%)
Feb 07, 2018 11.28 11.40 11.19 11.29 195,650 -0.07(-0.60%)
Feb 06, 2018 11.02 11.40 10.90 11.35 682,263 +0.12(+1.06%)
Feb 05, 2018 11.36 11.51 11.23 11.23 452,834 -0.25(-2.21%)
Feb 02, 2018 11.86 11.86 11.47 11.49 554,331 -0.46(-3.83%)
Feb 01, 2018 12.00 12.01 11.89 11.95 427,923 -0.01(-0.07%)
Jan 31, 2018 11.77 12.00 11.77 11.96 425,759 +0.23(+1.95%)
Jan 30, 2018 11.90 11.96 11.64 11.73 639,037 -0.17(-1.43%)
Jan 29, 2018 12.05 12.08 11.89 11.90 395,236 -0.22(-1.82%)
Jan 26, 2018 12.35 12.35 12.10 12.12 504,002 -0.15(-1.24%)
Jan 25, 2018 12.65 12.67 12.24 12.27 410,688 -0.32(-2.56%)
Jan 24, 2018 12.57 12.71 12.48 12.59 319,703 +0.18(+1.43%)
Jan 23, 2018 12.39 12.45 12.22 12.41 409,221 +0.00(+0.00%)
Jan 22, 2018 12.43 12.45 12.27 12.41 322,455 +0.06(+0.48%)
Jan 19, 2018 12.40 12.40 12.21 12.35 282,121 -0.05(-0.41%)
Jan 18, 2018 12.62 12.67 12.35 12.40 369,457 -0.25(-2.01%)
Jan 17, 2018 12.36 12.69 12.30 12.66 478,788 +0.33(+2.68%)
Jan 16, 2018 12.88 12.95 12.21 12.33 1,077,204 -0.63(-4.84%)
Jan 12, 2018 12.96 12.96 12.96 0 +0.05(+0.39%)
Jan 11, 2018 12.97 12.97 12.81 12.90 248,034 +0.01(+0.07%)
Jan 10, 2018 12.79 12.93 12.77 12.90 657,421 +0.11(+0.86%)
Jan 09, 2018 13.22 13.26 12.73 12.79 899,006 -0.47(-3.58%)
Jan 08, 2018 13.41 13.46 13.24 13.26 344,711 -0.16(-1.20%)
Jan 05, 2018 13.46 13.47 13.35 13.42 254,604 +0.00(+0.00%)
Jan 04, 2018 13.23 13.46 13.07 13.42 326,657 +0.10(+0.76%)
Jan 03, 2018 13.40 13.49 13.13 13.32 772,767 +0.03(+0.19%)
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.