Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.478 9.494 9.370 9.370 54,172 -0.14(-1.46%)
Oct 28, 2016 9.525 9.556 9.471 9.509 59,396 -0.03(-0.32%)
Oct 27, 2016 9.525 9.563 9.494 9.540 64,462 +0.03(+0.33%)
Oct 26, 2016 9.525 9.619 9.494 9.509 39,288 +0.05(+0.57%)
Oct 25, 2016 9.533 9.560 9.455 9.455 42,491 -0.02(-0.24%)
Oct 24, 2016 9.625 9.625 9.448 9.478 77,568 -0.13(-1.37%)
Oct 21, 2016 9.664 9.726 9.587 9.610 27,647 -0.09(-0.88%)
Oct 20, 2016 9.687 9.762 9.641 9.695 72,002 -0.09(-0.87%)
Oct 19, 2016 9.749 9.811 9.711 9.780 34,263 +0.02(+0.16%)
Oct 18, 2016 9.811 9.829 9.741 9.765 21,199 +0.02(+0.16%)
Oct 17, 2016 9.819 9.841 9.687 9.749 62,194 +0.00(+0.00%)
Oct 14, 2016 9.780 9.811 9.710 9.749 60,060 +0.00(+0.00%)
Oct 13, 2016 9.679 9.757 9.594 9.749 99,437 +0.02(+0.16%)
Oct 12, 2016 9.695 9.780 9.664 9.734 113,561 +0.01(+0.08%)
Oct 11, 2016 9.826 9.896 9.618 9.726 207,536 -0.11(-1.10%)
Oct 10, 2016 9.880 9.969 9.834 9.834 67,999 +0.00(+0.00%)
Oct 07, 2016 9.703 9.837 9.672 9.834 84,174 +0.16(+1.68%)
Oct 06, 2016 9.780 9.788 9.625 9.672 84,104 -0.10(-1.03%)
Oct 05, 2016 9.780 9.834 9.734 9.772 114,344 +0.01(+0.08%)
Oct 04, 2016 9.942 9.973 9.757 9.765 147,168 -0.15(-1.56%)
Oct 03, 2016 10.10 10.16 9.889 9.919 68,850 -0.16(-1.61%)
Sep 30, 2016 10.15 10.15 10.08 10.08 28,866 +0.03(+0.31%)
Sep 29, 2016 10.10 10.16 9.996 10.05 119,371 +0.00(+0.00%)
Sep 28, 2016 10.04 10.10 9.834 10.05 109,647 -0.02(-0.15%)
Sep 27, 2016 10.09 10.19 9.989 10.07 129,766 -0.09(-0.91%)
Sep 26, 2016 10.28 10.43 10.16 10.16 62,173 -0.18(-1.72%)
Sep 23, 2016 10.39 10.50 10.28 10.34 40,850 -0.13(-1.26%)
Sep 22, 2016 10.62 10.66 10.43 10.47 97,872 -0.02(-0.15%)
Sep 21, 2016 10.40 10.51 10.31 10.48 66,095 +0.16(+1.57%)
Sep 20, 2016 10.26 10.39 10.26 10.32 100,800 +0.06(+0.60%)
Sep 19, 2016 10.31 10.38 10.24 10.26 73,013 +0.11(+1.07%)
Sep 16, 2016 10.16 10.21 10.04 10.15 164,430 -0.09(-0.91%)
Sep 15, 2016 10.26 10.31 10.18 10.24 101,932 -0.03(-0.30%)
Sep 14, 2016 10.29 10.43 10.21 10.27 168,633 -0.03(-0.30%)
Sep 13, 2016 10.45 10.49 10.25 10.31 182,715 -0.29(-2.77%)
Sep 12, 2016 10.50 10.66 10.48 10.60 86,458 +0.04(+0.37%)
Sep 09, 2016 10.75 10.76 10.54 10.56 160,027 -0.16(-1.51%)
Sep 08, 2016 10.83 10.83 10.71 10.72 184,625 -0.07(-0.64%)
Sep 07, 2016 10.87 10.94 10.76 10.79 241,079 -0.08(-0.71%)
Sep 06, 2016 10.79 10.96 10.78 10.87 144,873 +0.08(+0.72%)
Sep 02, 2016 10.72 10.79 10.79 10.79 82,910 +0.14(+1.34%)
Sep 01, 2016 10.57 10.67 10.55 10.65 74,023 +0.04(+0.33%)
Aug 31, 2016 10.77 10.77 10.57 10.62 101,788 -0.15(-1.44%)
Aug 30, 2016 10.86 10.89 10.74 10.77 283,245 -0.02(-0.21%)
Aug 29, 2016 10.75 10.82 10.71 10.79 146,579 +0.05(+0.50%)
Aug 26, 2016 10.85 10.95 10.69 10.74 238,644 -0.05(-0.43%)
Aug 25, 2016 10.90 10.91 10.75 10.79 229,101 -0.07(-0.64%)
Aug 24, 2016 10.92 10.98 10.85 10.85 230,644 -0.08(-0.71%)
Aug 23, 2016 10.93 11.00 10.91 10.93 76,496 +0.03(+0.28%)
Aug 22, 2016 10.99 11.01 10.85 10.90 137,093 -0.13(-1.19%)
Aug 19, 2016 11.10 11.10 10.97 11.03 50,651 -0.13(-1.18%)
Aug 18, 2016 11.10 11.20 11.09 11.16 93,726 +0.11(+0.98%)
Aug 17, 2016 11.13 11.13 11.01 11.06 88,572 -0.08(-0.69%)
Aug 16, 2016 11.12 11.15 11.03 11.13 175,407 +0.07(+0.63%)
Aug 15, 2016 11.14 11.21 11.04 11.06 205,183 -0.05(-0.49%)
Aug 12, 2016 11.22 11.33 11.08 11.12 180,564 -0.05(-0.48%)
Aug 11, 2016 10.85 11.20 10.85 11.17 265,982 +0.39(+3.66%)
Aug 10, 2016 10.82 10.82 10.61 10.78 110,165 +0.05(+0.43%)
Aug 09, 2016 10.72 10.82 10.71 10.73 177,439 -0.05(-0.43%)
Aug 08, 2016 10.64 10.78 10.64 10.78 98,608 +0.12(+1.09%)
Aug 05, 2016 10.55 10.69 10.53 10.66 82,630 +0.03(+0.29%)
Aug 04, 2016 10.62 10.73 10.59 10.63 249,365 +0.00(+0.00%)
Aug 03, 2016 10.58 10.63 10.45 10.63 126,196 +0.10(+0.95%)
Aug 02, 2016 10.62 10.69 10.50 10.53 130,459 -0.06(-0.58%)
Aug 01, 2016 10.70 10.71 10.59 10.59 158,373 -0.12(-1.15%)
Jul 29, 2016 10.68 10.82 10.67 10.72 91,285 +0.05(+0.43%)
Jul 28, 2016 10.96 11.06 10.63 10.67 94,625 -0.29(-2.68%)
Jul 27, 2016 10.97 11.01 10.91 10.96 127,520 +0.07(+0.64%)
Jul 26, 2016 10.85 10.92 10.78 10.89 173,494 +0.09(+0.79%)
Jul 25, 2016 11.00 11.01 10.79 10.81 122,397 -0.20(-1.83%)
Jul 22, 2016 11.06 11.09 10.96 11.01 70,439 -0.04(-0.35%)
Jul 21, 2016 11.09 11.14 11.04 11.05 92,756 -0.06(-0.56%)
Jul 20, 2016 11.07 11.21 11.06 11.11 107,913 +0.01(+0.07%)
Jul 19, 2016 11.20 11.28 11.08 11.10 69,866 -0.10(-0.90%)
Jul 18, 2016 11.20 11.26 11.13 11.20 40,737 -0.02(-0.14%)
Jul 15, 2016 11.35 11.35 11.18 11.22 209,563 -0.11(-0.96%)
Jul 14, 2016 11.36 11.36 11.26 11.33 89,248 +0.12(+1.03%)
Jul 13, 2016 11.34 11.40 11.18 11.21 356,575 +0.01(+0.07%)
Jul 12, 2016 10.96 11.22 10.75 11.20 422,109 +0.41(+3.80%)
Jul 11, 2016 10.90 10.99 10.79 10.79 119,982 -0.07(-0.64%)
Jul 08, 2016 10.85 10.94 10.73 10.86 65,886 +0.13(+1.23%)
Jul 07, 2016 10.89 10.89 10.72 10.73 72,215 -0.07(-0.68%)
Jul 06, 2016 10.72 10.82 10.65 10.80 67,796 -0.03(-0.32%)
Jul 05, 2016 11.06 11.06 10.82 10.84 193,701 -0.21(-1.89%)
Jul 01, 2016 10.94 11.05 11.05 11.05 153,662 +0.05(+0.47%)
Jun 30, 2016 10.82 11.02 10.76 11.00 84,950 +0.24(+2.25%)
Jun 29, 2016 10.69 10.81 10.69 10.75 66,375 +0.15(+1.38%)
Jun 28, 2016 10.59 10.64 10.42 10.61 166,662 +0.26(+2.46%)
Jun 27, 2016 10.55 10.72 10.31 10.35 270,814 -0.37(-3.46%)
Jun 24, 2016 10.72 10.82 10.55 10.72 190,787 -0.50(-4.48%)
Jun 23, 2016 11.23 11.27 11.13 11.23 25,174 +0.15(+1.33%)
Jun 22, 2016 11.36 11.36 11.06 11.08 132,505 -0.16(-1.44%)
Jun 21, 2016 11.38 11.40 11.21 11.24 115,623 -0.07(-0.62%)
Jun 20, 2016 11.47 11.51 11.31 11.31 111,660 +0.09(+0.76%)
Jun 17, 2016 11.19 11.30 11.16 11.23 211,313 +0.15(+1.33%)
Jun 16, 2016 11.07 11.18 10.91 11.08 178,114 -0.14(-1.24%)
Jun 15, 2016 11.23 11.36 11.16 11.22 93,774 +0.02(+0.14%)
Jun 14, 2016 11.50 11.58 11.14 11.20 197,064 -0.29(-2.56%)
Jun 13, 2016 11.58 11.71 11.47 11.50 149,646 -0.13(-1.13%)
Jun 10, 2016 11.84 11.90 11.56 11.63 122,165 -0.29(-2.46%)
Jun 09, 2016 11.88 11.98 11.70 11.92 152,143 +0.05(+0.46%)
Jun 08, 2016 11.94 12.08 11.85 11.87 254,150 +0.02(+0.20%)
Jun 07, 2016 11.74 12.07 11.67 11.84 262,374 +0.26(+2.20%)
Jun 06, 2016 11.30 11.60 11.30 11.59 334,325 +0.43(+3.81%)
Jun 03, 2016 11.02 11.26 11.02 11.16 177,383 +0.22(+2.05%)
Jun 02, 2016 10.58 10.99 10.58 10.94 148,393 +0.28(+2.61%)
Jun 01, 2016 10.62 10.71 10.56 10.66 64,009 +0.02(+0.14%)
May 31, 2016 10.62 10.72 10.60 10.65 64,982 +0.02(+0.22%)
May 27, 2016 10.60 10.62 10.62 10.62 26,774 -0.05(-0.46%)
May 26, 2016 10.68 10.76 10.62 10.67 26,276 +0.07(+0.68%)
May 25, 2016 10.67 10.77 10.59 10.60 37,400 +0.01(+0.07%)
May 24, 2016 10.68 10.75 10.59 10.59 77,007 -0.11(-1.01%)
May 23, 2016 10.67 10.72 10.60 10.70 88,222 +0.05(+0.51%)
May 20, 2016 10.69 10.69 10.62 10.65 24,098 +0.05(+0.44%)
May 19, 2016 10.62 10.69 10.51 10.60 195,217 -0.15(-1.37%)
May 18, 2016 10.94 10.99 10.74 10.75 69,338 -0.29(-2.59%)
May 17, 2016 10.99 11.14 10.96 11.03 43,553 -0.04(-0.39%)
May 16, 2016 10.93 11.12 10.89 11.08 53,719 +0.23(+2.11%)
May 13, 2016 10.78 10.92 10.65 10.85 116,054 +0.00(+0.00%)
May 12, 2016 11.06 11.09 10.82 10.85 271,552 -0.04(-0.35%)
May 11, 2016 10.98 11.06 10.82 10.89 87,825 -0.09(-0.85%)
May 10, 2016 11.07 11.07 10.82 10.98 82,157 +0.02(+0.21%)
May 09, 2016 11.10 11.10 10.89 10.96 68,572 -0.19(-1.73%)
May 06, 2016 11.03 11.18 11.00 11.15 156,716 +0.12(+1.05%)
May 05, 2016 11.19 11.19 10.97 11.03 172,546 +0.01(+0.07%)
May 04, 2016 11.36 11.36 10.93 11.02 394,658 -0.22(-1.99%)
May 03, 2016 11.50 11.60 11.17 11.25 261,069 -0.36(-3.06%)
May 02, 2016 11.71 11.83 11.60 11.60 161,528 -0.10(-0.86%)
Apr 29, 2016 12.00 12.03 11.67 11.71 102,992 -0.25(-2.07%)
Apr 28, 2016 12.00 12.12 11.91 11.95 51,583 +0.02(+0.19%)
Apr 27, 2016 11.77 11.96 11.65 11.93 263,543 +0.12(+1.05%)
Apr 26, 2016 11.85 11.85 11.60 11.81 204,957 -0.05(-0.39%)
Apr 25, 2016 12.01 12.05 11.69 11.85 197,835 -0.19(-1.60%)
Apr 22, 2016 11.98 12.14 11.88 12.05 85,533 +0.07(+0.55%)
Apr 21, 2016 12.12 12.12 11.95 11.98 121,383 -0.17(-1.37%)
Apr 20, 2016 12.17 12.40 12.14 12.15 165,141 -0.11(-0.88%)
Apr 19, 2016 12.22 12.38 11.91 12.25 81,841 +0.19(+1.54%)
Apr 18, 2016 11.99 12.18 11.89 12.07 176,863 -0.17(-1.39%)
Apr 15, 2016 12.37 12.39 12.18 12.24 120,755 -0.08(-0.63%)
Apr 14, 2016 12.20 12.37 12.20 12.32 87,951 +0.08(+0.63%)
Apr 13, 2016 12.11 12.36 12.07 12.24 170,348 +0.12(+1.02%)
Apr 12, 2016 11.60 12.16 11.60 12.11 206,662 +0.58(+5.03%)
Apr 11, 2016 11.40 11.57 11.38 11.54 145,708 +0.33(+2.97%)
Apr 08, 2016 11.14 11.25 11.12 11.20 74,686 +0.24(+2.19%)
Apr 07, 2016 11.06 11.09 10.91 10.96 47,339 -0.17(-1.53%)
Apr 06, 2016 10.96 11.16 10.87 11.13 51,268 +0.22(+1.98%)
Apr 05, 2016 11.05 11.05 10.86 10.92 161,814 -0.26(-2.28%)
Apr 04, 2016 11.35 11.47 11.13 11.17 78,130 -0.17(-1.50%)
Apr 01, 2016 11.13 11.38 11.03 11.34 358,991 +0.10(+0.89%)
Mar 31, 2016 11.30 11.44 11.22 11.24 44,726 +0.02(+0.14%)
Mar 30, 2016 10.96 11.23 10.92 11.23 85,899 +0.31(+2.83%)
Mar 29, 2016 10.75 11.00 10.71 10.92 38,664 +0.09(+0.86%)
Mar 28, 2016 10.79 10.89 10.62 10.82 43,361 +0.10(+0.94%)
Mar 24, 2016 10.72 10.72 10.72 10.72 59,887 -0.03(-0.29%)
Mar 23, 2016 11.01 11.01 10.75 10.75 69,601 -0.26(-2.32%)
Mar 22, 2016 11.17 11.18 10.97 11.01 68,337 -0.14(-1.25%)
Mar 21, 2016 11.33 11.43 11.12 11.15 122,291 -0.02(-0.14%)
Mar 18, 2016 11.13 11.31 10.99 11.16 118,879 +0.08(+0.70%)
Mar 17, 2016 10.79 11.13 10.75 11.09 137,265 +0.48(+4.52%)
Mar 16, 2016 10.31 10.64 10.30 10.61 135,601 +0.31(+3.00%)
Mar 15, 2016 10.29 10.43 10.14 10.30 107,302 +0.00(+0.00%)
Mar 14, 2016 10.40 10.40 10.26 10.30 22,158 -0.15(-1.41%)
Mar 11, 2016 10.36 10.50 10.36 10.44 73,881 +0.19(+1.89%)
Mar 10, 2016 10.33 10.38 10.15 10.25 119,311 -0.08(-0.75%)
Mar 09, 2016 10.52 10.52 10.32 10.33 62,568 -0.04(-0.37%)
Mar 08, 2016 10.45 10.62 10.37 10.37 56,688 -0.20(-1.90%)
Mar 07, 2016 10.28 10.61 10.28 10.57 99,578 +0.24(+2.32%)
Mar 04, 2016 10.34 10.44 10.28 10.33 108,134 +0.04(+0.38%)
Mar 03, 2016 9.935 10.32 9.935 10.29 77,364 +0.32(+3.18%)
Mar 02, 2016 9.811 9.973 9.726 9.973 32,456 +0.07(+0.74%)
Mar 01, 2016 9.834 10.01 9.780 9.900 91,043 +0.17(+1.71%)
Feb 29, 2016 9.695 9.825 9.664 9.734 83,703 +0.07(+0.72%)
Feb 26, 2016 9.749 9.803 9.618 9.664 36,137 +0.05(+0.56%)
Feb 25, 2016 9.679 9.734 9.517 9.610 63,008 -0.12(-1.19%)
Feb 24, 2016 9.633 9.734 9.448 9.726 61,704 -0.02(-0.16%)
Feb 23, 2016 9.911 9.950 9.710 9.741 83,738 -0.25(-2.48%)
Feb 22, 2016 9.904 10.04 9.904 9.989 52,130 +0.25(+2.54%)
Feb 19, 2016 9.703 9.757 9.657 9.741 23,414 -0.01(-0.08%)
Feb 18, 2016 9.842 9.894 9.703 9.749 15,983 -0.03(-0.32%)
Feb 17, 2016 9.548 9.780 9.540 9.780 52,744 +0.29(+3.09%)
Feb 16, 2016 9.509 9.695 9.368 9.487 30,400 +0.19(+2.00%)
Feb 12, 2016 9.123 9.301 9.301 9.301 45,141 +0.31(+3.44%)
Feb 11, 2016 8.991 9.115 8.891 8.991 85,650 -0.18(-1.94%)
Feb 10, 2016 9.254 9.270 9.061 9.169 26,768 +0.01(+0.08%)
Feb 09, 2016 9.370 9.370 9.123 9.161 82,337 -0.32(-3.42%)
Feb 08, 2016 9.679 9.679 9.332 9.486 173,457 -0.39(-3.92%)
Feb 05, 2016 9.911 9.935 9.695 9.873 44,734 -0.09(-0.93%)
Feb 04, 2016 9.981 10.12 9.950 9.966 117,354 +0.02(+0.23%)
Feb 03, 2016 9.850 9.962 9.710 9.942 196,585 +0.22(+2.31%)
Feb 02, 2016 9.765 9.766 9.672 9.718 43,943 -0.20(-2.03%)
Feb 01, 2016 9.772 9.935 9.726 9.919 68,952 +0.05(+0.55%)
Jan 29, 2016 9.780 9.896 9.753 9.865 58,073 +0.14(+1.43%)
Jan 28, 2016 9.679 9.741 9.565 9.726 78,937 +0.26(+2.78%)
Jan 27, 2016 9.494 9.625 9.432 9.463 61,395 -0.05(-0.57%)
Jan 26, 2016 9.363 9.533 9.277 9.517 47,230 +0.21(+2.24%)
Jan 25, 2016 9.393 9.417 9.270 9.308 88,833 -0.18(-1.87%)
Jan 22, 2016 9.440 9.602 9.277 9.486 115,835 +0.26(+2.85%)
Jan 21, 2016 8.976 9.270 8.960 9.223 26,500 +0.16(+1.79%)
Jan 20, 2016 8.999 9.100 8.744 9.061 222,062 -0.12(-1.26%)
Jan 19, 2016 9.316 9.347 9.100 9.177 91,491 -0.02(-0.17%)
Jan 15, 2016 9.308 9.192 9.192 9.192 91,059 -0.35(-3.65%)
Jan 14, 2016 9.695 9.718 9.487 9.540 108,125 -0.10(-1.04%)
Jan 13, 2016 10.04 10.04 9.587 9.641 205,637 -0.29(-2.96%)
Jan 12, 2016 10.04 10.14 9.772 9.935 140,428 -0.06(-0.62%)
Jan 11, 2016 10.27 10.29 9.958 9.996 99,685 -0.17(-1.67%)
Jan 08, 2016 10.13 10.55 10.02 10.17 118,972 +0.13(+1.31%)
Jan 07, 2016 10.16 10.26 10.01 10.04 293,272 -0.40(-3.85%)
Jan 06, 2016 10.50 10.62 10.10 10.44 231,183 -0.25(-2.32%)
Jan 05, 2016 10.77 10.79 10.59 10.68 88,707 -0.06(-0.58%)
Jan 04, 2016 10.69 10.81 10.53 10.75 308,070 -0.07(-0.64%)
Dec 31, 2015 10.63 10.82 10.82 10.82 52,385 +0.22(+2.12%)
Dec 30, 2015 10.57 10.69 10.55 10.59 123,699 -0.08(-0.72%)
Dec 29, 2015 10.66 10.75 10.51 10.67 86,300 +0.14(+1.35%)
Dec 28, 2015 10.50 10.61 10.37 10.53 209,100 -0.02(-0.14%)
Dec 24, 2015 10.51 10.54 10.54 10.54 78,509 +0.03(+0.29%)
Dec 23, 2015 10.50 10.59 10.46 10.51 126,020 +0.04(+0.36%)
Dec 22, 2015 10.31 10.64 10.26 10.47 779,087 +0.27(+2.68%)
Dec 21, 2015 9.754 10.34 9.754 10.20 194,175 +0.07(+0.67%)
Dec 18, 2015 10.06 10.17 10.02 10.13 164,504 +0.10(+0.98%)
Dec 17, 2015 10.16 10.16 10.00 10.03 56,569 -0.07(-0.68%)
Dec 16, 2015 9.974 10.15 9.974 10.10 84,424 +0.17(+1.76%)
Dec 15, 2015 9.875 9.996 9.875 9.928 91,143 +0.11(+1.16%)
Dec 14, 2015 9.890 9.890 9.701 9.814 190,593 -0.06(-0.61%)
Dec 11, 2015 10.03 10.03 9.837 9.875 173,149 -0.26(-2.54%)
Dec 10, 2015 9.981 10.17 9.951 10.13 75,848 +0.16(+1.60%)
Dec 09, 2015 9.981 10.14 9.878 9.974 183,662 -0.06(-0.60%)
Dec 08, 2015 9.928 10.03 9.814 10.03 312,201 +0.02(+0.15%)
Dec 07, 2015 10.23 10.25 9.974 10.02 188,025 -0.38(-3.64%)
Dec 04, 2015 10.26 10.40 10.19 10.40 245,911 +0.12(+1.18%)
Dec 03, 2015 10.46 10.49 10.25 10.28 221,689 -0.15(-1.45%)
Dec 02, 2015 10.56 10.63 10.36 10.43 389,821 -0.20(-1.85%)
Dec 01, 2015 10.45 10.64 10.36 10.63 180,179 +0.24(+2.34%)
Nov 30, 2015 10.25 10.38 10.25 10.38 95,627 +0.11(+1.03%)
Nov 27, 2015 10.25 10.28 10.21 10.28 15,853 +0.02(+0.22%)
Nov 25, 2015 10.24 10.25 10.25 10.25 52,779 -0.03(-0.29%)
Nov 24, 2015 10.13 10.28 10.13 10.28 56,864 +0.15(+1.50%)
Nov 23, 2015 10.23 10.25 10.05 10.13 252,115 -0.11(-1.04%)
Nov 20, 2015 10.53 10.53 10.23 10.24 70,128 -0.21(-2.03%)
Nov 19, 2015 10.47 10.56 10.39 10.45 42,788 +0.08(+0.80%)
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.