Global X Uranium ETF (NY: URA )

20.97 USD +0.16 (+0.77%)
Streaming Delayed Price Updated: 11:28 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.51 19.17 18.51 18.83 994,413 +0.22(+1.18%)
Mar 30, 2021 18.56 18.77 18.38 18.61 437,316 -0.20(-1.06%)
Mar 29, 2021 19.06 19.13 18.33 18.81 564,475 -0.14(-0.74%)
Mar 26, 2021 18.75 18.98 18.55 18.95 632,300 +0.54(+2.93%)
Mar 25, 2021 18.03 18.48 17.89 18.41 757,300 -0.12(-0.65%)
Mar 24, 2021 18.84 18.96 18.42 18.53 420,484 -0.08(-0.43%)
Mar 23, 2021 19.44 19.46 18.50 18.61 1,203,286 -0.83(-4.27%)
Mar 22, 2021 19.79 19.88 19.35 19.44 533,274 +0.00(+0.00%)
Mar 19, 2021 19.80 19.99 19.03 19.44 1,386,500 -0.24(-1.22%)
Mar 18, 2021 20.55 20.69 19.62 19.68 1,084,766 -0.65(-3.20%)
Mar 17, 2021 20.00 20.33 19.55 20.33 1,280,771 +0.16(+0.79%)
Mar 16, 2021 20.11 20.71 19.84 20.17 2,690,150 +0.37(+1.87%)
Mar 15, 2021 19.29 19.80 19.02 19.80 1,584,978 +0.87(+4.60%)
Mar 12, 2021 18.35 18.95 18.27 18.93 497,800 +0.54(+2.94%)
Mar 11, 2021 18.05 18.43 17.98 18.39 567,644 +0.64(+3.61%)
Mar 10, 2021 18.09 18.14 17.50 17.75 738,714 -0.02(-0.11%)
Mar 09, 2021 17.58 18.00 17.55 17.77 520,920 +0.36(+2.07%)
Mar 08, 2021 18.01 18.07 17.34 17.41 513,683 -0.46(-2.57%)
Mar 05, 2021 17.85 18.16 16.76 17.87 1,060,400 +0.18(+1.02%)
Mar 04, 2021 18.93 18.97 17.60 17.69 1,081,046 -1.22(-6.45%)
Mar 03, 2021 19.08 19.39 18.80 18.91 1,080,685 -0.01(-0.05%)
Mar 02, 2021 17.93 18.99 17.90 18.92 1,850,581 +0.94(+5.23%)
Mar 01, 2021 18.14 18.20 17.80 17.98 1,034,593 +0.48(+2.74%)
Feb 26, 2021 17.88 18.00 17.21 17.50 1,133,200 -0.85(-4.63%)
Feb 25, 2021 18.65 18.75 18.07 18.35 881,492 -0.03(-0.16%)
Feb 24, 2021 18.20 18.39 17.84 18.38 985,573 +0.13(+0.71%)
Feb 23, 2021 18.13 18.38 17.49 18.25 1,173,365 -0.24(-1.30%)
Feb 22, 2021 18.60 18.84 18.48 18.49 1,375,214 -0.03(-0.16%)
Feb 19, 2021 18.33 18.60 18.04 18.52 1,043,300 +0.59(+3.29%)
Feb 18, 2021 18.70 18.81 17.77 17.93 1,745,369 -1.21(-6.32%)
Feb 17, 2021 19.83 19.85 18.68 19.14 1,467,560 -0.02(-0.10%)
Feb 16, 2021 18.78 19.38 18.71 19.16 2,058,952 +1.34(+7.52%)
Feb 12, 2021 17.90 17.96 17.66 17.82 528,400 +0.10(+0.56%)
Feb 11, 2021 18.09 18.15 17.43 17.72 1,003,443 +0.11(+0.62%)
Feb 10, 2021 17.55 17.78 17.24 17.61 1,127,778 +0.43(+2.50%)
Feb 09, 2021 17.16 17.39 17.00 17.18 559,855 +0.12(+0.70%)
Feb 08, 2021 16.74 17.19 16.74 17.06 1,112,291 +0.76(+4.66%)
Feb 05, 2021 15.84 16.34 15.77 16.30 422,000 +0.57(+3.62%)
Feb 04, 2021 15.97 15.97 15.68 15.73 284,647 -0.15(-0.94%)
Feb 03, 2021 15.95 16.00 15.63 15.88 381,535 +0.09(+0.57%)
Feb 02, 2021 16.15 16.15 15.60 15.79 622,249 -0.21(-1.31%)
Feb 01, 2021 14.89 16.07 14.75 16.00 1,488,362 +1.48(+10.19%)
Jan 29, 2021 14.90 14.90 14.44 14.52 299,900 -0.32(-2.16%)
Jan 28, 2021 14.75 15.00 14.61 14.84 349,963 +0.01(+0.07%)
Jan 27, 2021 15.12 15.21 14.71 14.83 719,209 -0.78(-5.00%)
Jan 26, 2021 15.27 15.62 15.25 15.61 448,218 +0.34(+2.23%)
Jan 25, 2021 15.21 15.35 14.95 15.27 292,865 +0.16(+1.06%)
Jan 22, 2021 15.16 15.30 15.02 15.11 349,800 -0.29(-1.88%)
Jan 21, 2021 15.66 15.73 15.22 15.40 459,416 -0.26(-1.66%)
Jan 20, 2021 15.52 15.77 15.36 15.66 411,539 +0.19(+1.23%)
Jan 19, 2021 15.63 15.84 15.35 15.47 320,309 -0.13(-0.83%)
Jan 15, 2021 16.23 16.28 15.55 15.60 458,900 -0.68(-4.18%)
Jan 14, 2021 16.20 16.44 16.03 16.28 438,637 +0.33(+2.07%)
Jan 13, 2021 15.76 15.99 15.60 15.95 971,477 +0.30(+1.92%)
Jan 12, 2021 16.20 16.23 15.58 15.65 769,333 -0.50(-3.10%)
Jan 11, 2021 16.20 16.32 15.89 16.15 371,477 -0.25(-1.52%)
Jan 08, 2021 16.95 17.04 16.18 16.40 798,000 -0.51(-3.02%)
Jan 07, 2021 16.50 16.95 16.38 16.91 520,900 +0.59(+3.62%)
Jan 06, 2021 16.50 16.60 16.30 16.32 739,543 -0.11(-0.67%)
Jan 05, 2021 15.47 16.44 15.45 16.43 890,702 +0.94(+6.07%)
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.