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 31, 2017 12.00 12.06 11.96 12.02 440,588 +0.03(+0.28%)
Jul 28, 2017 11.89 11.99 11.88 11.99 225,453 +0.13(+1.12%)
Jul 27, 2017 11.94 12.11 11.80 11.85 476,788 -0.05(-0.42%)
Jul 26, 2017 11.96 11.98 11.82 11.90 312,301 -0.04(-0.35%)
Jul 25, 2017 11.87 11.99 11.87 11.94 324,150 +0.14(+1.20%)
Jul 24, 2017 11.93 11.99 11.73 11.80 370,944 -0.07(-0.63%)
Jul 21, 2017 12.05 12.05 11.87 11.88 314,321 -0.21(-1.72%)
Jul 20, 2017 12.19 12.19 11.99 12.09 342,188 -0.09(-0.75%)
Jul 19, 2017 11.90 12.21 11.88 12.18 810,780 +0.32(+2.66%)
Jul 18, 2017 12.05 12.09 11.73 11.86 576,351 -0.04(-0.35%)
Jul 17, 2017 11.46 11.94 11.43 11.90 718,302 +0.44(+3.84%)
Jul 14, 2017 11.37 11.46 11.36 11.46 286,002 +0.12(+1.10%)
Jul 13, 2017 11.24 11.36 11.22 11.34 97,658 +0.09(+0.81%)
Jul 12, 2017 11.30 11.36 11.21 11.25 246,990 -0.02(-0.15%)
Jul 11, 2017 11.21 11.28 11.13 11.26 161,467 +0.02(+0.22%)
Jul 10, 2017 10.96 11.26 10.96 11.24 228,308 +0.14(+1.27%)
Jul 07, 2017 11.12 11.12 10.97 11.10 189,166 -0.07(-0.59%)
Jul 06, 2017 11.25 11.26 11.12 11.16 260,883 -0.12(-1.03%)
Jul 05, 2017 11.20 11.29 11.13 11.28 413,793 +0.12(+1.04%)
Jul 03, 2017 11.03 11.17 10.97 11.16 306,750 +0.22(+1.97%)
Jun 30, 2017 10.84 11.01 10.84 10.95 271,445 +0.07(+0.61%)
Jun 29, 2017 10.92 10.96 10.80 10.88 284,433 -0.06(-0.53%)
Jun 28, 2017 10.89 10.97 10.84 10.94 209,350 +0.08(+0.77%)
Jun 27, 2017 11.04 11.05 10.82 10.86 495,709 -0.19(-1.73%)
Jun 26, 2017 10.91 11.08 10.89 11.05 379,375 +0.22(+1.99%)
Jun 23, 2017 10.37 10.83 10.37 10.83 504,313 +0.47(+4.49%)
Jun 22, 2017 10.25 10.45 10.25 10.37 174,784 +0.10(+0.97%)
Jun 21, 2017 10.33 10.36 10.22 10.27 226,601 -0.07(-0.64%)
Jun 20, 2017 10.47 10.50 10.18 10.33 521,668 -0.13(-1.27%)
Jun 19, 2017 10.51 10.61 10.47 10.47 213,516 -0.07(-0.71%)
Jun 16, 2017 10.66 10.66 10.52 10.54 150,865 -0.06(-0.55%)
Jun 15, 2017 10.72 10.72 10.50 10.60 231,173 -0.16(-1.47%)
Jun 14, 2017 10.88 10.97 10.72 10.76 225,510 -0.09(-0.84%)
Jun 13, 2017 10.74 10.85 10.74 10.85 208,842 +0.13(+1.24%)
Jun 12, 2017 10.80 10.85 10.68 10.72 219,348 -0.07(-0.62%)
Jun 09, 2017 10.77 10.80 10.63 10.78 222,271 +0.05(+0.46%)
Jun 08, 2017 10.55 10.74 10.52 10.73 254,226 +0.23(+2.22%)
Jun 07, 2017 10.39 10.50 10.32 10.50 285,766 +0.11(+1.04%)
Jun 06, 2017 10.46 10.47 10.37 10.39 413,879 -0.08(-0.79%)
Jun 05, 2017 10.55 10.55 10.47 10.47 215,744 -0.09(-0.87%)
Jun 02, 2017 10.60 10.66 10.55 10.57 260,064 -0.09(-0.86%)
Jun 01, 2017 10.65 10.77 10.61 10.66 239,721 -0.04(-0.39%)
May 31, 2017 10.81 10.84 10.61 10.70 392,822 -0.10(-0.92%)
May 30, 2017 10.86 10.91 10.75 10.80 406,873 -0.13(-1.22%)
May 26, 2017 10.82 10.95 10.82 10.93 119,323 +0.12(+1.08%)
May 25, 2017 10.92 11.06 10.80 10.82 402,136 -0.15(-1.36%)
May 24, 2017 11.21 11.21 10.91 10.96 640,211 -0.30(-2.65%)
May 23, 2017 11.27 11.40 11.23 11.26 378,000 +0.02(+0.22%)
May 22, 2017 11.17 11.33 11.13 11.24 648,773 +0.03(+0.30%)
May 19, 2017 11.03 11.21 10.99 11.21 202,400 +0.28(+2.59%)
May 18, 2017 10.88 11.03 10.84 10.92 184,296 -0.06(-0.53%)
May 17, 2017 11.35 11.35 10.95 10.98 725,658 -0.44(-3.85%)
May 16, 2017 11.40 11.49 11.31 11.42 299,379 +0.02(+0.22%)
May 15, 2017 11.46 11.50 11.35 11.40 339,885 +0.02(+0.15%)
May 12, 2017 11.40 11.48 11.29 11.38 360,231 +0.12(+1.11%)
May 11, 2017 11.11 11.26 11.10 11.26 603,727 +0.17(+1.57%)
May 10, 2017 11.01 11.09 10.96 11.08 212,786 +0.14(+1.29%)
May 09, 2017 10.89 11.04 10.87 10.94 554,626 +0.11(+1.00%)
May 08, 2017 10.57 10.89 10.54 10.83 486,989 +0.25(+2.35%)
May 05, 2017 10.39 10.61 10.36 10.58 885,540 +0.12(+1.11%)
May 04, 2017 10.93 10.93 10.37 10.47 1,434,614 -0.47(-4.26%)
May 03, 2017 10.96 11.01 10.89 10.93 400,971 -0.12(-1.05%)
May 02, 2017 10.95 11.09 10.91 11.05 623,385 +0.09(+0.83%)
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.