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 (%)
Sep 29, 2017 11.15 11.17 10.98 11.05 169,017 -0.08(-0.75%)
Sep 28, 2017 11.06 11.16 11.01 11.13 247,888 +0.04(+0.37%)
Sep 27, 2017 11.17 11.21 11.09 11.09 128,012 -0.12(-1.11%)
Sep 26, 2017 11.25 11.26 11.19 11.21 170,267 -0.07(-0.66%)
Sep 25, 2017 11.44 11.45 11.27 11.29 106,918 -0.12(-1.02%)
Sep 22, 2017 11.31 11.42 11.27 11.40 147,830 +0.02(+0.22%)
Sep 21, 2017 11.37 11.42 11.32 11.38 128,371 -0.03(-0.29%)
Sep 20, 2017 11.47 11.55 11.37 11.41 109,480 -0.06(-0.51%)
Sep 19, 2017 11.57 11.57 11.42 11.47 121,833 -0.09(-0.79%)
Sep 18, 2017 11.68 11.68 11.52 11.56 137,212 -0.09(-0.78%)
Sep 15, 2017 11.59 11.65 11.57 11.65 183,093 +0.05(+0.43%)
Sep 14, 2017 11.66 11.70 11.55 11.60 103,037 -0.07(-0.57%)
Sep 13, 2017 11.65 11.70 11.61 11.67 161,858 +0.06(+0.50%)
Sep 12, 2017 11.55 11.65 11.54 11.61 88,498 +0.11(+0.94%)
Sep 11, 2017 11.46 11.50 11.34 11.50 120,806 +0.05(+0.43%)
Sep 08, 2017 11.62 11.62 11.36 11.45 166,572 -0.13(-1.15%)
Sep 07, 2017 11.61 11.63 11.55 11.59 149,056 +0.08(+0.72%)
Sep 06, 2017 11.43 11.55 11.39 11.50 136,228 +0.06(+0.51%)
Sep 05, 2017 11.59 11.60 11.36 11.45 247,850 -0.17(-1.50%)
Sep 01, 2017 11.57 11.68 11.57 11.62 187,872 +0.10(+0.87%)
Aug 31, 2017 11.31 12.00 11.31 11.52 348,250 +0.28(+2.51%)
Aug 30, 2017 11.26 11.33 11.21 11.24 152,312 -0.03(-0.29%)
Aug 29, 2017 11.11 11.27 11.06 11.27 150,784 +0.14(+1.27%)
Aug 28, 2017 11.17 11.23 11.11 11.13 161,527 -0.02(-0.22%)
Aug 25, 2017 11.16 11.24 11.12 11.16 119,312 +0.03(+0.30%)
Aug 24, 2017 11.01 11.17 11.01 11.12 134,758 +0.10(+0.90%)
Aug 23, 2017 10.99 11.06 10.96 11.02 233,159 +0.00(+0.00%)
Aug 22, 2017 11.14 11.17 11.02 11.02 114,560 -0.10(-0.90%)
Aug 21, 2017 11.19 11.22 11.09 11.12 162,975 -0.06(-0.52%)
Aug 18, 2017 11.08 11.21 11.04 11.18 169,758 +0.05(+0.45%)
Aug 17, 2017 11.13 11.26 11.12 11.13 458,317 +0.02(+0.22%)
Aug 16, 2017 10.96 11.12 10.96 11.11 114,569 +0.17(+1.52%)
Aug 15, 2017 11.05 11.06 10.90 10.94 160,452 -0.12(-1.05%)
Aug 14, 2017 11.11 11.21 11.02 11.06 263,816 -0.02(-0.15%)
Aug 11, 2017 10.98 11.13 10.96 11.07 335,500 +0.06(+0.53%)
Aug 10, 2017 11.39 11.40 11.01 11.01 580,468 -0.42(-3.63%)
Aug 09, 2017 11.49 11.55 11.40 11.43 256,603 -0.11(-0.94%)
Aug 08, 2017 11.60 11.67 11.54 11.54 335,006 -0.08(-0.72%)
Aug 07, 2017 11.71 11.72 11.57 11.62 315,460 -0.13(-1.13%)
Aug 04, 2017 11.75 11.80 11.65 11.75 283,921 -0.02(-0.14%)
Aug 03, 2017 11.91 11.92 11.71 11.77 378,527 -0.12(-0.98%)
Aug 02, 2017 12.05 12.05 11.89 11.89 351,924 -0.19(-1.58%)
Aug 01, 2017 12.04 12.12 11.90 12.08 414,190 +0.06(+0.48%)
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%)
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.