Global X Uranium ETF (NY: URA )

23.99 USD -1.11 (-4.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.20 22.30 21.66 21.88 745,018 -0.12(-0.55%)
May 27, 2021 21.31 22.00 21.29 22.00 1,002,816 +0.63(+2.95%)
May 26, 2021 21.11 21.48 21.11 21.37 575,504 +0.35(+1.67%)
May 25, 2021 21.36 21.36 20.98 21.02 348,297 -0.21(-0.99%)
May 24, 2021 21.50 21.50 21.10 21.23 390,320 -0.12(-0.56%)
May 21, 2021 21.79 21.90 21.29 21.35 325,237 -0.33(-1.52%)
May 20, 2021 21.54 21.70 21.30 21.68 421,317 +0.26(+1.21%)
May 19, 2021 21.51 21.59 21.02 21.42 836,057 -0.53(-2.41%)
May 18, 2021 22.00 22.15 21.81 21.95 864,579 +0.33(+1.53%)
May 17, 2021 21.42 21.75 21.33 21.62 1,608,773 +0.40(+1.89%)
May 14, 2021 20.85 21.30 20.70 21.22 970,002 +0.66(+3.21%)
May 13, 2021 20.70 21.03 20.21 20.56 900,557 -0.42(-2.00%)
May 12, 2021 21.77 21.81 20.88 20.98 883,961 -0.78(-3.58%)
May 11, 2021 21.31 22.07 20.50 21.76 1,199,128 -0.33(-1.49%)
May 10, 2021 22.75 22.89 22.02 22.09 1,687,383 -0.12(-0.54%)
May 07, 2021 21.58 22.39 21.33 22.21 1,270,861 +0.89(+4.17%)
May 06, 2021 21.63 21.66 21.07 21.32 1,004,074 +0.05(+0.24%)
May 05, 2021 21.22 21.48 20.65 21.27 2,156,952 +0.81(+3.96%)
May 04, 2021 20.82 20.82 20.30 20.46 1,026,724 -0.21(-1.02%)
May 03, 2021 19.85 20.74 19.69 20.67 1,493,794 +1.06(+5.41%)
Apr 30, 2021 19.74 19.78 19.46 19.61 334,300 -0.13(-0.66%)
Apr 29, 2021 20.06 20.16 19.54 19.74 854,241 -0.07(-0.35%)
Apr 28, 2021 19.41 19.85 19.21 19.81 829,493 +0.46(+2.38%)
Apr 27, 2021 19.33 19.35 19.14 19.35 428,458 +0.15(+0.78%)
Apr 26, 2021 19.32 19.58 19.05 19.20 779,742 +0.15(+0.79%)
Apr 23, 2021 18.72 19.10 18.66 19.05 529,400 +0.28(+1.49%)
Apr 22, 2021 19.18 19.24 18.60 18.77 523,800 -0.37(-1.93%)
Apr 21, 2021 18.80 19.25 18.65 19.14 505,577 +0.26(+1.38%)
Apr 20, 2021 19.22 19.33 18.51 18.88 683,998 -0.27(-1.41%)
Apr 19, 2021 19.42 19.50 19.02 19.15 513,803 -0.21(-1.08%)
Apr 16, 2021 19.57 19.59 19.07 19.36 318,700 +0.04(+0.21%)
Apr 15, 2021 19.49 19.55 19.16 19.32 376,598 +0.17(+0.89%)
Apr 14, 2021 19.22 19.57 19.10 19.15 564,789 -0.07(-0.36%)
Apr 13, 2021 19.32 19.50 19.07 19.22 678,199 -0.16(-0.83%)
Apr 12, 2021 19.91 20.00 19.26 19.38 1,058,531 -0.75(-3.73%)
Apr 09, 2021 20.53 20.56 20.02 20.13 598,500 -0.26(-1.28%)
Apr 08, 2021 20.19 20.44 20.01 20.39 849,809 +0.36(+1.80%)
Apr 07, 2021 20.45 20.50 19.90 20.03 569,025 -0.36(-1.77%)
Apr 06, 2021 20.90 20.95 20.22 20.39 2,037,472 -0.16(-0.78%)
Apr 05, 2021 20.00 20.70 19.67 20.55 2,742,520 +0.94(+4.79%)
Apr 01, 2021 19.22 19.61 19.02 19.61 1,095,300 +0.78(+4.14%)
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%)
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.