Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.00 18.57 18.00 18.52 755,281 +0.63(+3.51%)
Aug 30, 2021 17.69 17.91 17.61 17.89 738,668 +0.37(+2.12%)
Aug 27, 2021 17.01 17.63 16.91 17.52 817,349 +0.69(+4.10%)
Aug 26, 2021 16.99 17.11 16.82 16.83 284,832 -0.23(-1.35%)
Aug 25, 2021 17.09 17.17 16.89 17.06 442,423 +0.16(+0.94%)
Aug 24, 2021 16.86 17.04 16.83 16.90 565,525 +0.32(+1.92%)
Aug 23, 2021 16.10 16.62 16.02 16.59 650,156 +0.84(+5.33%)
Aug 20, 2021 15.37 15.77 15.23 15.75 534,632 +0.24(+1.54%)
Aug 19, 2021 15.90 15.90 15.39 15.51 1,701,960 -0.59(-3.68%)
Aug 18, 2021 16.10 16.33 16.00 16.10 579,784 +0.09(+0.55%)
Aug 17, 2021 16.10 16.28 15.91 16.01 877,248 -0.34(-2.11%)
Aug 16, 2021 16.63 16.63 16.21 16.36 1,158,866 -0.42(-2.48%)
Aug 13, 2021 17.01 17.12 16.77 16.77 268,742 -0.38(-2.22%)
Aug 12, 2021 17.23 17.34 17.04 17.15 312,682 -0.10(-0.56%)
Aug 11, 2021 17.42 17.44 17.05 17.25 233,163 +0.01(+0.05%)
Aug 10, 2021 16.85 17.28 16.80 17.24 421,558 +0.40(+2.36%)
Aug 09, 2021 17.10 17.10 16.76 16.84 486,636 -0.31(-1.80%)
Aug 06, 2021 17.20 17.23 16.97 17.15 159,373 +0.00(+0.00%)
Aug 05, 2021 16.98 17.35 16.97 17.15 282,133 +0.17(+0.99%)
Aug 04, 2021 17.32 17.42 16.96 16.98 440,868 -0.44(-2.54%)
Aug 03, 2021 17.47 17.50 17.24 17.43 471,863 -0.07(-0.40%)
Aug 02, 2021 17.87 17.99 17.46 17.50 470,177 -0.19(-1.10%)
Jul 30, 2021 17.79 17.90 17.58 17.69 669,119 -0.34(-1.86%)
Jul 29, 2021 18.13 18.22 18.13 18.03 586,242 +0.16(+0.89%)
Jul 28, 2021 17.06 17.93 17.06 17.87 864,355 +0.75(+4.39%)
Jul 27, 2021 17.30 17.43 16.91 17.12 415,883 -0.18(-1.02%)
Jul 26, 2021 17.02 17.32 17.00 17.29 548,574 +0.16(+0.93%)
Jul 23, 2021 17.33 17.33 16.97 17.13 632,743 -0.20(-1.17%)
Jul 22, 2021 17.50 17.52 17.12 17.34 688,376 -0.04(-0.20%)
Jul 21, 2021 16.92 17.45 16.92 17.37 680,566 +0.64(+3.80%)
Jul 20, 2021 16.48 16.80 16.26 16.74 544,852 +0.19(+1.18%)
Jul 19, 2021 16.80 16.83 16.39 16.54 1,299,630 -0.63(-3.66%)
Jul 16, 2021 17.80 17.89 17.17 17.17 1,177,389 -0.58(-3.29%)
Jul 15, 2021 17.66 17.91 17.52 17.75 712,734 +0.04(+0.20%)
Jul 14, 2021 17.89 18.00 17.62 17.72 449,973 -0.01(-0.05%)
Jul 13, 2021 17.95 17.95 17.70 17.73 820,046 -0.23(-1.28%)
Jul 12, 2021 17.96 18.08 17.90 17.96 516,766 -0.10(-0.54%)
Jul 09, 2021 17.81 18.10 17.78 18.05 539,495 +0.25(+1.39%)
Jul 08, 2021 17.84 18.00 17.35 17.81 1,323,271 -0.48(-2.61%)
Jul 07, 2021 18.42 18.52 18.04 18.28 1,714,908 -0.12(-0.67%)
Jul 06, 2021 18.85 18.88 18.40 18.41 1,464,583 -0.46(-2.44%)
Jul 02, 2021 19.04 19.16 18.65 18.87 652,470 +0.01(+0.05%)
Jul 01, 2021 18.85 19.01 18.56 18.86 967,712 +0.11(+0.61%)
Jun 30, 2021 18.57 18.77 18.47 18.74 584,297 +0.11(+0.57%)
Jun 29, 2021 19.10 19.10 18.63 18.64 792,626 -0.53(-2.74%)
Jun 28, 2021 19.51 19.56 19.12 19.16 1,061,962 -0.34(-1.77%)
Jun 25, 2021 19.59 19.76 19.40 19.51 941,454 +0.12(+0.64%)
Jun 24, 2021 19.14 19.45 19.03 19.38 710,463 +0.49(+2.57%)
Jun 23, 2021 18.99 19.25 18.86 18.90 1,111,817 -0.11(-0.56%)
Jun 22, 2021 18.82 19.05 18.54 19.00 847,661 +0.35(+1.89%)
Jun 21, 2021 18.61 18.75 18.19 18.65 1,235,307 +0.21(+1.15%)
Jun 18, 2021 18.67 18.91 18.36 18.44 840,479 -0.55(-2.88%)
Jun 17, 2021 19.54 19.76 18.69 18.99 1,609,608 -0.79(-4.02%)
Jun 16, 2021 19.99 20.08 19.67 19.78 1,076,516 -0.11(-0.58%)
Jun 15, 2021 19.43 19.93 19.41 19.90 1,909,769 +0.52(+2.69%)
Jun 14, 2021 20.64 20.66 19.20 19.37 3,841,802 -1.35(-6.52%)
Jun 11, 2021 20.88 20.93 20.66 20.73 975,345 +0.01(+0.04%)
Jun 10, 2021 20.61 20.79 20.37 20.72 605,201 +0.21(+1.03%)
Jun 09, 2021 20.75 20.77 20.47 20.50 965,617 -0.14(-0.68%)
Jun 08, 2021 20.97 20.97 20.38 20.65 1,244,335 -0.22(-1.06%)
Jun 07, 2021 20.76 21.05 20.67 20.87 1,463,870 +0.29(+1.42%)
Jun 04, 2021 20.28 20.61 20.12 20.58 1,340,499 +0.59(+2.96%)
Jun 03, 2021 20.19 20.25 19.78 19.98 1,230,103 -0.34(-1.69%)
Jun 02, 2021 20.38 20.52 20.16 20.33 807,205 +0.20(+1.01%)
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.