Skip to main content

GX Uranium ETF (NY: URA )

26.10 +0.92 (+3.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.