Global X Uranium ETF (NY: URA )

28.60 USD -1.01 (-3.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 29.20 29.50 28.30 28.60 1,436,796 -1.01(-3.41%)
Oct 20, 2021 29.07 29.66 28.30 29.61 1,980,702 +0.61(+2.10%)
Oct 19, 2021 29.64 29.77 28.53 29.00 2,603,491 +0.18(+0.62%)
Oct 18, 2021 28.31 29.47 28.30 28.82 3,608,016 +1.30(+4.72%)
Oct 15, 2021 27.93 28.00 27.00 27.52 2,170,392 -0.41(-1.47%)
Oct 14, 2021 28.49 28.51 27.44 27.93 3,286,417 -0.83(-2.89%)
Oct 13, 2021 27.79 29.39 26.72 28.76 6,270,201 +1.84(+6.84%)
Oct 12, 2021 24.24 27.03 24.00 26.92 6,134,261 +2.81(+11.65%)
Oct 11, 2021 24.00 24.38 23.88 24.11 913,381 +0.50(+2.12%)
Oct 08, 2021 24.42 24.63 23.49 23.61 1,408,430 -0.83(-3.40%)
Oct 07, 2021 23.73 24.57 23.60 24.44 1,518,735 +0.91(+3.87%)
Oct 06, 2021 23.77 23.79 23.01 23.53 2,180,388 -0.84(-3.45%)
Oct 05, 2021 24.50 24.80 24.00 24.37 1,815,986 +0.27(+1.12%)
Oct 04, 2021 24.72 25.54 24.01 24.10 4,004,056 -0.18(-0.74%)
Oct 01, 2021 23.99 24.36 23.41 24.28 1,504,341 +0.49(+2.06%)
Sep 30, 2021 23.27 24.25 22.95 23.79 1,823,295 +0.46(+1.97%)
Sep 29, 2021 23.80 23.83 23.08 23.33 932,960 -0.35(-1.48%)
Sep 28, 2021 24.14 24.33 23.17 23.68 2,273,877 -0.68(-2.79%)
Sep 27, 2021 23.57 24.45 23.20 24.36 1,971,700 +1.26(+5.45%)
Sep 24, 2021 24.22 24.22 22.85 23.10 2,991,727 -1.49(-6.06%)
Sep 23, 2021 24.70 24.86 23.95 24.59 1,357,094 +0.13(+0.53%)
Sep 22, 2021 25.10 25.44 24.45 24.46 1,293,523 +0.07(+0.29%)
Sep 21, 2021 24.80 25.08 24.35 24.39 1,948,053 +0.51(+2.14%)
Sep 20, 2021 24.13 24.35 23.50 23.88 2,784,822 -1.68(-6.57%)
Sep 17, 2021 27.60 27.65 24.82 25.56 3,521,994 -2.17(-7.83%)
Sep 16, 2021 28.27 28.38 27.30 27.73 2,636,028 -0.95(-3.31%)
Sep 15, 2021 27.70 28.72 27.44 28.68 3,750,261 +1.75(+6.50%)
Sep 14, 2021 27.41 27.87 25.90 26.93 3,835,689 -0.24(-0.88%)
Sep 13, 2021 27.71 28.44 27.14 27.17 4,634,985 +0.83(+3.15%)
Sep 10, 2021 24.69 26.77 24.65 26.34 4,317,542 +2.00(+8.22%)
Sep 09, 2021 24.51 24.59 24.05 24.34 896,107 -0.32(-1.30%)
Sep 08, 2021 25.03 25.10 23.96 24.66 1,851,976 -0.27(-1.08%)
Sep 07, 2021 24.59 25.07 24.49 24.93 2,426,704 +1.00(+4.18%)
Sep 03, 2021 23.91 24.53 23.51 23.93 3,550,472 +0.99(+4.32%)
Sep 02, 2021 21.98 23.00 21.98 22.94 2,636,901 +1.38(+6.40%)
Sep 01, 2021 21.11 21.56 21.01 21.56 836,613 +0.61(+2.91%)
Aug 31, 2021 20.36 21.00 20.36 20.95 667,736 +0.71(+3.51%)
Aug 30, 2021 20.01 20.25 19.92 20.24 653,049 +0.42(+2.12%)
Aug 27, 2021 19.24 19.94 19.13 19.82 722,610 +0.78(+4.10%)
Aug 26, 2021 19.22 19.35 19.02 19.04 251,817 -0.26(-1.35%)
Aug 25, 2021 19.33 19.42 19.10 19.30 391,142 +0.18(+0.94%)
Aug 24, 2021 19.07 19.27 19.04 19.12 499,975 +0.36(+1.92%)
Aug 23, 2021 18.21 18.80 18.12 18.76 574,796 +0.95(+5.33%)
Aug 20, 2021 17.38 17.84 17.23 17.81 472,663 +0.27(+1.54%)
Aug 19, 2021 17.98 17.98 17.41 17.54 1,504,685 -0.67(-3.68%)
Aug 18, 2021 18.21 18.47 18.10 18.21 512,581 +0.10(+0.55%)
Aug 17, 2021 18.21 18.42 18.00 18.11 775,566 -0.39(-2.11%)
Aug 16, 2021 18.81 18.81 18.34 18.50 1,024,541 -0.47(-2.48%)
Aug 13, 2021 19.24 19.37 18.97 18.97 237,592 -0.43(-2.22%)
Aug 12, 2021 19.49 19.61 19.27 19.40 276,439 -0.11(-0.56%)
Aug 11, 2021 19.70 19.73 19.28 19.51 206,137 +0.01(+0.05%)
Aug 10, 2021 19.06 19.55 19.00 19.50 372,695 +0.45(+2.36%)
Aug 09, 2021 19.34 19.34 18.96 19.05 430,230 -0.35(-1.80%)
Aug 06, 2021 19.46 19.49 19.20 19.40 140,900 +0.00(+0.00%)
Aug 05, 2021 19.21 19.62 19.20 19.40 249,431 +0.19(+0.99%)
Aug 04, 2021 19.59 19.70 19.18 19.21 389,767 -0.50(-2.54%)
Aug 03, 2021 19.76 19.79 19.50 19.71 417,169 -0.08(-0.40%)
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.