Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.23 14.47 14.15 14.43 576,726 +0.15(+1.05%)
Jan 30, 2017 14.69 14.71 14.19 14.28 628,875 -0.38(-2.60%)
Jan 27, 2017 14.69 14.77 14.51 14.66 598,737 +0.16(+1.09%)
Jan 26, 2017 14.81 14.87 14.32 14.51 743,253 -0.20(-1.35%)
Jan 25, 2017 15.19 15.44 14.60 14.71 2,205,410 -0.23(-1.56%)
Jan 24, 2017 14.22 14.94 14.18 14.94 2,158,965 +1.00(+7.21%)
Jan 23, 2017 13.49 13.97 13.49 13.93 1,970,857 +0.65(+4.87%)
Jan 20, 2017 13.48 13.71 13.20 13.29 679,692 +0.06(+0.44%)
Jan 19, 2017 12.81 13.24 12.69 13.23 687,530 +0.47(+3.71%)
Jan 18, 2017 13.39 13.39 12.66 12.76 1,330,715 -1.05(-7.58%)
Jan 17, 2017 14.06 14.12 13.69 13.80 868,976 -0.26(-1.83%)
Jan 13, 2017 14.06 14.06 14.06 0 +0.43(+3.17%)
Jan 12, 2017 13.78 14.20 13.53 13.63 1,174,269 +0.16(+1.17%)
Jan 11, 2017 13.23 13.78 13.07 13.47 1,483,413 +0.52(+4.06%)
Jan 10, 2017 12.17 12.95 12.03 12.94 1,052,284 +1.02(+8.54%)
Jan 09, 2017 11.95 12.07 11.87 11.93 623,117 +0.03(+0.28%)
Jan 06, 2017 12.03 12.09 11.76 11.89 492,725 +0.14(+1.20%)
Jan 05, 2017 11.61 11.91 11.51 11.75 942,025 +0.39(+3.43%)
Jan 04, 2017 11.15 11.37 11.11 11.36 582,110 +0.35(+3.17%)
Jan 03, 2017 10.78 11.08 10.73 11.01 485,811 +0.33(+3.11%)
Dec 30, 2016 10.68 10.68 10.68 0 +0.05(+0.47%)
Dec 29, 2016 10.51 10.76 10.50 10.63 583,027 +0.12(+1.11%)
Dec 28, 2016 10.66 10.76 10.43 10.51 563,110 -0.08(-0.73%)
Dec 27, 2016 10.59 10.64 10.51 10.59 163,292 +0.09(+0.81%)
Dec 23, 2016 10.51 10.51 10.51 0 -0.06(-0.59%)
Dec 22, 2016 10.50 10.66 10.41 10.57 380,897 -0.05(-0.51%)
Dec 21, 2016 10.72 10.75 10.59 10.62 178,267 -0.12(-1.15%)
Dec 20, 2016 10.67 10.82 10.67 10.75 195,173 +0.08(+0.72%)
Dec 19, 2016 10.94 10.94 10.67 10.67 221,132 -0.19(-1.78%)
Dec 16, 2016 10.70 10.89 10.68 10.86 407,641 +0.21(+1.96%)
Dec 15, 2016 10.51 10.71 10.28 10.65 295,488 +0.09(+0.80%)
Dec 14, 2016 10.90 10.90 10.52 10.57 276,990 -0.23(-2.15%)
Dec 13, 2016 10.83 10.88 10.61 10.80 299,363 +0.15(+1.38%)
Dec 12, 2016 10.90 11.09 10.65 10.65 507,148 -0.12(-1.15%)
Dec 09, 2016 10.65 10.79 10.55 10.78 518,473 +0.40(+3.87%)
Dec 08, 2016 10.28 10.42 10.28 10.38 324,677 +0.14(+1.40%)
Dec 07, 2016 10.02 10.24 10.02 10.23 287,075 +0.28(+2.84%)
Dec 06, 2016 9.819 9.973 9.819 9.950 713,299 +0.12(+1.26%)
Dec 05, 2016 9.788 9.888 9.717 9.826 128,092 +0.03(+0.32%)
Dec 02, 2016 9.765 9.807 9.673 9.795 179,675 +0.14(+1.44%)
Dec 01, 2016 9.656 9.780 9.625 9.656 224,593 +0.03(+0.32%)
Nov 30, 2016 9.703 9.742 9.625 9.625 118,647 -0.06(-0.64%)
Nov 29, 2016 9.679 9.710 9.625 9.687 66,146 -0.03(-0.32%)
Nov 28, 2016 9.594 9.765 9.587 9.718 267,390 +0.16(+1.70%)
Nov 25, 2016 9.556 9.619 9.540 9.556 40,308 -0.01(-0.08%)
Nov 23, 2016 9.564 9.564 9.564 0 -0.09(-0.96%)
Nov 22, 2016 9.710 9.745 9.571 9.656 203,321 +0.03(+0.32%)
Nov 21, 2016 9.618 9.718 9.579 9.625 202,184 +0.06(+0.65%)
Nov 18, 2016 9.703 9.764 9.548 9.564 111,810 -0.14(-1.43%)
Nov 17, 2016 9.571 9.726 9.548 9.703 226,507 +0.15(+1.62%)
Nov 16, 2016 9.478 9.656 9.409 9.548 266,057 -0.05(-0.56%)
Nov 15, 2016 9.455 9.602 9.401 9.602 252,300 +0.26(+2.73%)
Nov 14, 2016 9.355 9.465 9.316 9.347 223,164 -0.15(-1.55%)
Nov 11, 2016 9.579 9.664 9.373 9.494 280,001 +0.01(+0.08%)
Nov 10, 2016 9.169 9.549 9.161 9.486 184,826 +0.30(+3.28%)
Nov 09, 2016 9.076 9.216 9.038 9.185 89,566 -0.05(-0.59%)
Nov 08, 2016 9.092 9.293 9.084 9.239 86,322 +0.11(+1.19%)
Nov 07, 2016 9.200 9.254 9.123 9.131 54,220 +0.00(+0.00%)
Nov 04, 2016 9.123 9.208 9.076 9.131 141,050 +0.01(+0.08%)
Nov 03, 2016 9.277 9.301 9.123 9.123 96,475 -0.13(-1.42%)
Nov 02, 2016 9.154 9.254 9.146 9.254 147,089 +0.13(+1.44%)
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.