Skip to main content

GX Uranium ETF (NY: URA )

26.18 +1.00 (+3.95%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.29 11.99 11.29 11.51 348,576 +0.28(+2.51%)
Aug 30, 2017 11.25 11.32 11.20 11.23 152,455 -0.03(-0.29%)
Aug 29, 2017 11.10 11.26 11.05 11.26 150,925 +0.14(+1.27%)
Aug 28, 2017 11.16 11.22 11.10 11.12 161,678 -0.02(-0.22%)
Aug 25, 2017 11.15 11.23 11.11 11.15 119,424 +0.03(+0.30%)
Aug 24, 2017 11.00 11.16 11.00 11.11 134,884 +0.10(+0.90%)
Aug 23, 2017 10.98 11.05 10.95 11.01 233,378 +0.00(+0.00%)
Aug 22, 2017 11.13 11.16 11.01 11.01 114,668 -0.10(-0.90%)
Aug 21, 2017 11.18 11.21 11.08 11.11 163,128 -0.06(-0.52%)
Aug 18, 2017 11.07 11.20 11.03 11.17 169,917 +0.05(+0.45%)
Aug 17, 2017 11.12 11.25 11.11 11.12 458,747 +0.02(+0.22%)
Aug 16, 2017 10.95 11.11 10.95 11.10 114,676 +0.17(+1.52%)
Aug 15, 2017 11.04 11.05 10.89 10.93 160,602 -0.12(-1.05%)
Aug 14, 2017 11.10 11.20 11.01 11.05 264,063 -0.02(-0.15%)
Aug 11, 2017 10.97 11.12 10.95 11.06 335,814 +0.06(+0.53%)
Aug 10, 2017 11.38 11.38 11.00 11.00 581,012 -0.41(-3.63%)
Aug 09, 2017 11.48 11.54 11.39 11.42 256,844 -0.11(-0.94%)
Aug 08, 2017 11.59 11.66 11.53 11.53 335,320 -0.08(-0.71%)
Aug 07, 2017 11.70 11.71 11.56 11.61 315,756 -0.13(-1.13%)
Aug 04, 2017 11.74 11.79 11.63 11.74 284,188 -0.02(-0.14%)
Aug 03, 2017 11.90 11.91 11.70 11.76 378,882 -0.12(-0.98%)
Aug 02, 2017 12.04 12.04 11.88 11.88 352,254 -0.19(-1.58%)
Aug 01, 2017 12.03 12.11 11.89 12.07 414,579 +0.06(+0.48%)
Jul 31, 2017 11.99 12.05 11.95 12.01 441,001 +0.03(+0.28%)
Jul 28, 2017 11.88 11.98 11.87 11.98 225,665 +0.13(+1.12%)
Jul 27, 2017 11.93 12.10 11.78 11.84 477,235 -0.05(-0.42%)
Jul 26, 2017 11.95 11.97 11.81 11.89 312,594 -0.04(-0.35%)
Jul 25, 2017 11.86 11.98 11.86 11.93 324,454 +0.14(+1.20%)
Jul 24, 2017 11.92 11.98 11.72 11.79 371,292 -0.07(-0.63%)
Jul 21, 2017 12.04 12.04 11.86 11.87 314,616 -0.21(-1.72%)
Jul 20, 2017 12.18 12.18 11.98 12.07 342,509 -0.09(-0.75%)
Jul 19, 2017 11.89 12.20 11.87 12.17 811,540 +0.32(+2.66%)
Jul 18, 2017 12.04 12.07 11.72 11.85 576,891 -0.04(-0.35%)
Jul 17, 2017 11.45 11.93 11.42 11.89 718,976 +0.44(+3.84%)
Jul 14, 2017 11.36 11.45 11.34 11.45 286,270 +0.12(+1.10%)
Jul 13, 2017 11.23 11.35 11.21 11.33 97,750 +0.09(+0.81%)
Jul 12, 2017 11.29 11.34 11.20 11.24 247,222 -0.02(-0.15%)
Jul 11, 2017 11.20 11.27 11.12 11.25 161,618 +0.02(+0.22%)
Jul 10, 2017 10.95 11.25 10.95 11.23 228,522 +0.14(+1.27%)
Jul 07, 2017 11.11 11.11 10.96 11.09 189,344 -0.07(-0.60%)
Jul 06, 2017 11.24 11.24 11.11 11.15 261,128 -0.12(-1.03%)
Jul 05, 2017 11.19 11.28 11.12 11.27 414,181 +0.12(+1.04%)
Jul 03, 2017 11.02 11.16 10.96 11.15 307,038 +0.22(+1.97%)
Jun 30, 2017 10.83 11.00 10.83 10.94 271,699 +0.07(+0.61%)
Jun 29, 2017 10.91 10.95 10.79 10.87 284,700 -0.06(-0.53%)
Jun 28, 2017 10.88 10.96 10.83 10.93 209,547 +0.08(+0.77%)
Jun 27, 2017 11.03 11.04 10.80 10.85 496,174 -0.19(-1.73%)
Jun 26, 2017 10.90 11.07 10.88 11.04 379,730 +0.22(+1.99%)
Jun 23, 2017 10.37 10.82 10.37 10.82 504,786 +0.46(+4.49%)
Jun 22, 2017 10.24 10.44 10.24 10.36 174,948 +0.10(+0.97%)
Jun 21, 2017 10.32 10.35 10.21 10.26 226,813 -0.07(-0.64%)
Jun 20, 2017 10.46 10.49 10.17 10.32 522,157 -0.13(-1.27%)
Jun 19, 2017 10.50 10.60 10.46 10.46 213,716 -0.07(-0.71%)
Jun 16, 2017 10.65 10.65 10.51 10.53 151,007 -0.06(-0.55%)
Jun 15, 2017 10.71 10.71 10.49 10.59 231,390 -0.16(-1.47%)
Jun 14, 2017 10.87 10.96 10.71 10.75 225,721 -0.09(-0.84%)
Jun 13, 2017 10.73 10.84 10.73 10.84 209,038 +0.13(+1.24%)
Jun 12, 2017 10.79 10.84 10.67 10.71 219,554 -0.07(-0.62%)
Jun 09, 2017 10.76 10.79 10.62 10.77 222,480 +0.05(+0.46%)
Jun 08, 2017 10.54 10.73 10.51 10.72 254,464 +0.23(+2.21%)
Jun 07, 2017 10.38 10.49 10.31 10.49 286,034 +0.11(+1.04%)
Jun 06, 2017 10.45 10.46 10.37 10.38 414,267 -0.08(-0.79%)
Jun 05, 2017 10.54 10.54 10.46 10.46 215,946 -0.09(-0.86%)
Jun 02, 2017 10.59 10.65 10.54 10.56 260,308 -0.09(-0.86%)
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.