Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.06 10.25 9.919 10.17 423,344 +0.15(+1.52%)
Oct 30, 2018 9.834 10.02 9.834 10.02 220,233 +0.19(+1.98%)
Oct 29, 2018 10.02 10.16 9.767 9.826 219,067 -0.14(-1.36%)
Oct 26, 2018 9.970 10.03 9.801 9.962 304,461 -0.20(-2.00%)
Oct 25, 2018 10.08 10.22 10.08 10.16 438,903 +0.10(+1.01%)
Oct 24, 2018 10.38 10.39 10.06 10.06 408,318 -0.38(-3.65%)
Oct 23, 2018 10.56 10.56 10.33 10.44 402,822 -0.14(-1.36%)
Oct 22, 2018 10.67 10.72 10.59 10.59 260,367 -0.08(-0.79%)
Oct 19, 2018 10.66 10.80 10.60 10.67 142,137 +0.04(+0.40%)
Oct 18, 2018 10.88 10.88 10.62 10.63 283,589 -0.34(-3.09%)
Oct 17, 2018 11.08 11.08 10.93 10.97 144,632 -0.12(-1.07%)
Oct 16, 2018 10.88 11.16 10.88 11.09 689,902 +0.20(+1.87%)
Oct 15, 2018 10.81 10.88 10.77 10.88 252,764 +0.05(+0.47%)
Oct 12, 2018 10.85 10.89 10.72 10.83 490,515 +0.02(+0.16%)
Oct 11, 2018 10.90 10.94 10.72 10.82 640,184 -0.25(-2.22%)
Oct 10, 2018 11.27 11.30 10.95 11.06 1,668,943 -0.29(-2.54%)
Oct 09, 2018 11.26 11.44 11.25 11.35 557,625 -0.02(-0.15%)
Oct 08, 2018 11.40 11.43 11.24 11.37 256,746 -0.07(-0.59%)
Oct 05, 2018 11.46 11.55 11.40 11.44 183,338 -0.07(-0.59%)
Oct 04, 2018 11.50 11.56 11.38 11.50 296,213 +0.03(+0.30%)
Oct 03, 2018 11.35 11.58 11.35 11.47 286,662 +0.08(+0.74%)
Oct 02, 2018 11.29 11.43 11.29 11.38 174,098 +0.03(+0.30%)
Oct 01, 2018 11.32 11.41 11.30 11.35 265,029 +0.08(+0.68%)
Sep 28, 2018 11.27 11.38 11.27 11.27 184,990 +0.00(+0.00%)
Sep 27, 2018 11.22 11.42 11.22 11.27 456,832 +0.41(+3.74%)
Sep 26, 2018 10.94 11.01 10.84 10.87 383,967 -0.13(-1.16%)
Sep 25, 2018 11.02 11.05 10.97 10.99 61,026 +0.09(+0.85%)
Sep 24, 2018 10.99 11.04 10.88 10.90 207,654 -0.07(-0.62%)
Sep 21, 2018 10.99 11.05 10.94 10.97 354,870 +0.03(+0.31%)
Sep 20, 2018 10.84 11.01 10.84 10.94 466,092 +0.15(+1.41%)
Sep 19, 2018 10.82 10.84 10.77 10.78 206,947 -0.03(-0.23%)
Sep 18, 2018 10.67 10.82 10.65 10.81 300,248 +0.14(+1.35%)
Sep 17, 2018 10.69 10.76 10.65 10.66 175,853 +0.01(+0.08%)
Sep 14, 2018 10.73 10.80 10.66 10.66 160,435 -0.03(-0.24%)
Sep 13, 2018 10.72 10.72 10.63 10.68 203,416 +0.04(+0.40%)
Sep 12, 2018 10.38 10.66 10.38 10.64 238,934 +0.26(+2.53%)
Sep 11, 2018 10.32 10.41 10.28 10.38 146,786 +0.01(+0.08%)
Sep 10, 2018 10.43 10.55 10.31 10.37 229,642 +0.05(+0.49%)
Sep 07, 2018 10.23 10.33 10.17 10.32 214,386 +0.01(+0.08%)
Sep 06, 2018 10.44 10.49 10.22 10.31 465,387 -0.14(-1.38%)
Sep 05, 2018 10.56 10.56 10.35 10.45 198,812 -0.14(-1.36%)
Sep 04, 2018 10.72 10.74 10.52 10.60 218,956 -0.18(-1.65%)
Aug 31, 2018 10.77 10.77 10.77 0 -0.03(-0.31%)
Aug 30, 2018 10.74 10.83 10.71 10.81 145,181 -0.05(-0.47%)
Aug 29, 2018 10.72 10.89 10.72 10.86 261,532 +0.13(+1.18%)
Aug 28, 2018 10.76 10.86 10.69 10.73 147,675 -0.03(-0.24%)
Aug 27, 2018 10.71 10.79 10.68 10.76 147,893 +0.05(+0.48%)
Aug 24, 2018 10.68 10.77 10.68 10.71 134,345 +0.08(+0.80%)
Aug 23, 2018 10.70 10.72 10.61 10.62 154,803 -0.08(-0.71%)
Aug 22, 2018 10.60 10.74 10.51 10.70 189,279 +0.13(+1.20%)
Aug 21, 2018 10.68 10.72 10.52 10.57 530,108 -0.08(-0.72%)
Aug 20, 2018 10.62 10.71 10.62 10.65 123,886 +0.05(+0.48%)
Aug 17, 2018 10.59 10.67 10.53 10.60 131,158 +0.03(+0.32%)
Aug 16, 2018 10.50 10.63 10.50 10.56 339,911 +0.12(+1.13%)
Aug 15, 2018 10.65 10.66 10.37 10.44 310,277 -0.31(-2.91%)
Aug 14, 2018 10.55 10.78 10.55 10.76 155,966 +0.20(+1.93%)
Aug 13, 2018 10.73 10.75 10.50 10.55 334,067 -0.25(-2.35%)
Aug 10, 2018 10.93 10.97 10.80 10.81 198,213 -0.14(-1.24%)
Aug 09, 2018 10.95 10.99 10.93 10.94 130,458 -0.04(-0.39%)
Aug 08, 2018 10.98 11.02 10.90 10.99 224,195 -0.07(-0.61%)
Aug 07, 2018 11.10 11.26 11.01 11.05 244,457 -0.08(-0.69%)
Aug 06, 2018 11.27 11.31 11.05 11.13 217,421 -0.10(-0.90%)
Aug 03, 2018 11.11 11.30 11.07 11.23 227,844 +0.18(+1.61%)
Aug 02, 2018 11.04 11.18 10.94 11.05 420,506 -0.09(-0.84%)
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.