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 (%)
Jul 30, 2021 17.80 17.92 17.60 17.71 668,544 -0.34(-1.86%)
Jul 29, 2021 18.15 18.24 18.15 18.04 585,739 +0.16(+0.89%)
Jul 28, 2021 17.08 17.94 17.08 17.88 863,612 +0.75(+4.39%)
Jul 27, 2021 17.32 17.45 16.93 17.13 415,526 -0.18(-1.02%)
Jul 26, 2021 17.03 17.33 17.02 17.31 548,103 +0.16(+0.93%)
Jul 23, 2021 17.34 17.34 16.99 17.15 632,200 -0.20(-1.17%)
Jul 22, 2021 17.52 17.54 17.13 17.35 687,785 -0.04(-0.20%)
Jul 21, 2021 16.94 17.47 16.94 17.39 679,981 +0.64(+3.80%)
Jul 20, 2021 16.49 16.81 16.27 16.75 544,384 +0.19(+1.18%)
Jul 19, 2021 16.81 16.85 16.41 16.56 1,298,513 -0.63(-3.66%)
Jul 16, 2021 17.81 17.91 17.18 17.18 1,176,377 -0.58(-3.29%)
Jul 15, 2021 17.67 17.93 17.54 17.77 712,122 +0.04(+0.20%)
Jul 14, 2021 17.91 18.02 17.64 17.73 449,587 -0.01(-0.05%)
Jul 13, 2021 17.96 17.97 17.71 17.74 819,341 -0.23(-1.28%)
Jul 12, 2021 17.97 18.10 17.92 17.97 516,323 -0.10(-0.54%)
Jul 09, 2021 17.82 18.11 17.79 18.07 539,031 +0.25(+1.39%)
Jul 08, 2021 17.86 18.02 17.36 17.82 1,322,134 -0.48(-2.61%)
Jul 07, 2021 18.43 18.54 18.05 18.30 1,713,435 -0.12(-0.67%)
Jul 06, 2021 18.86 18.89 18.41 18.42 1,463,325 -0.46(-2.44%)
Jul 02, 2021 19.06 19.17 18.67 18.88 651,909 +0.01(+0.05%)
Jul 01, 2021 18.86 19.02 18.57 18.87 966,881 +0.11(+0.61%)
Jun 30, 2021 18.58 18.79 18.48 18.76 583,795 +0.11(+0.57%)
Jun 29, 2021 19.11 19.11 18.64 18.65 791,945 -0.53(-2.75%)
Jun 28, 2021 19.52 19.58 19.14 19.18 1,061,041 -0.34(-1.77%)
Jun 25, 2021 19.60 19.78 19.42 19.52 940,638 +0.12(+0.64%)
Jun 24, 2021 19.16 19.46 19.05 19.40 709,846 +0.49(+2.57%)
Jun 23, 2021 19.01 19.27 18.88 18.91 1,110,853 -0.11(-0.56%)
Jun 22, 2021 18.83 19.06 18.56 19.02 846,926 +0.35(+1.89%)
Jun 21, 2021 18.62 18.76 18.21 18.67 1,234,236 +0.21(+1.15%)
Jun 18, 2021 18.68 18.92 18.38 18.45 839,750 -0.55(-2.88%)
Jun 17, 2021 19.56 19.78 18.70 19.00 1,608,212 -0.80(-4.02%)
Jun 16, 2021 20.01 20.10 19.69 19.80 1,075,582 -0.11(-0.58%)
Jun 15, 2021 19.44 19.95 19.43 19.91 1,908,113 +0.52(+2.69%)
Jun 14, 2021 20.66 20.68 19.22 19.39 3,838,471 -1.35(-6.52%)
Jun 11, 2021 20.89 20.95 20.68 20.74 974,499 +0.01(+0.04%)
Jun 10, 2021 20.63 20.81 20.39 20.73 604,677 +0.21(+1.03%)
Jun 09, 2021 20.77 20.79 20.49 20.52 964,779 -0.14(-0.68%)
Jun 08, 2021 20.99 20.99 20.40 20.66 1,243,256 -0.22(-1.06%)
Jun 07, 2021 20.78 21.07 20.69 20.89 1,462,601 +0.29(+1.42%)
Jun 04, 2021 20.30 20.63 20.13 20.59 1,339,337 +0.59(+2.96%)
Jun 03, 2021 20.20 20.27 19.80 20.00 1,229,036 -0.34(-1.69%)
Jun 02, 2021 20.40 20.54 20.18 20.35 806,505 +0.20(+1.01%)
Jun 01, 2021 19.72 20.23 19.69 20.14 1,215,474 +0.80(+4.16%)
May 28, 2021 19.62 19.71 19.14 19.34 842,935 -0.11(-0.55%)
May 27, 2021 18.83 19.44 18.81 19.44 1,134,616 +0.56(+2.95%)
May 26, 2021 18.66 18.98 18.66 18.89 651,142 +0.31(+1.66%)
May 25, 2021 18.88 18.88 18.54 18.58 394,073 -0.19(-0.99%)
May 24, 2021 19.00 19.00 18.65 18.76 441,619 -0.11(-0.56%)
May 21, 2021 19.26 19.36 18.82 18.87 367,983 -0.29(-1.52%)
May 20, 2021 19.04 19.18 18.83 19.16 476,690 +0.23(+1.21%)
May 19, 2021 19.01 19.08 18.58 18.93 945,940 -0.47(-2.41%)
May 18, 2021 19.44 19.58 19.28 19.40 978,210 +0.29(+1.53%)
May 17, 2021 18.93 19.22 18.85 19.11 1,820,214 +0.35(+1.89%)
May 14, 2021 18.43 18.83 18.30 18.75 1,097,489 +0.58(+3.21%)
May 13, 2021 18.30 18.59 17.86 18.17 1,018,917 -0.37(-2.00%)
May 12, 2021 19.24 19.28 18.45 18.54 1,000,140 -0.69(-3.58%)
May 11, 2021 18.83 19.51 18.12 19.23 1,356,729 -0.29(-1.49%)
May 10, 2021 20.11 20.23 19.46 19.52 1,909,156 -0.11(-0.54%)
May 07, 2021 19.07 19.79 18.85 19.63 1,437,890 +0.79(+4.17%)
May 06, 2021 19.12 19.14 18.62 18.84 1,136,039 +0.04(+0.24%)
May 05, 2021 18.75 18.98 18.25 18.80 2,440,440 +0.72(+3.96%)
May 04, 2021 18.40 18.40 17.94 18.08 1,161,666 -0.19(-1.02%)
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.