Skip to main content

GX Uranium ETF (NY: URA )

26.19 +1.01 (+4.01%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.884 9.942 9.859 9.909 211,272 +0.06(+0.59%)
Oct 30, 2017 10.03 9.817 9.851 318,737 -0.17(-1.66%)
Oct 27, 2017 10.14 10.14 9.851 10.02 408,601 -0.26(-2.50%)
Oct 26, 2017 10.26 10.33 10.23 10.27 159,602 +0.00(+0.00%)
Oct 25, 2017 10.37 10.43 10.22 10.27 273,728 -0.10(-0.96%)
Oct 24, 2017 10.42 10.44 10.34 10.37 232,804 -0.07(-0.71%)
Oct 23, 2017 10.50 10.51 10.42 10.45 130,059 -0.03(-0.32%)
Oct 20, 2017 10.49 10.49 10.42 10.48 267,420 -0.01(-0.08%)
Oct 19, 2017 10.56 10.56 10.49 10.49 103,119 -0.06(-0.55%)
Oct 18, 2017 10.52 10.62 10.49 10.55 145,439 +0.06(+0.55%)
Oct 17, 2017 10.46 10.50 10.41 10.49 184,747 +0.01(+0.08%)
Oct 16, 2017 10.60 10.61 10.45 10.48 151,483 -0.10(-0.94%)
Oct 13, 2017 10.54 10.62 10.50 10.58 220,463 +0.02(+0.16%)
Oct 12, 2017 10.55 10.58 10.51 10.56 96,786 -0.02(-0.24%)
Oct 11, 2017 10.66 10.66 10.54 10.59 98,835 -0.05(-0.47%)
Oct 10, 2017 10.68 10.72 10.61 10.64 144,088 +0.02(+0.23%)
Oct 09, 2017 10.69 10.70 10.60 10.61 192,789 -0.09(-0.85%)
Oct 06, 2017 10.73 10.75 10.63 10.71 170,862 -0.02(-0.23%)
Oct 05, 2017 10.74 10.81 10.72 10.73 253,994 -0.02(-0.15%)
Oct 04, 2017 10.61 10.77 10.61 10.75 234,519 +0.14(+1.33%)
Oct 03, 2017 11.00 11.00 10.54 10.61 498,422 -0.41(-3.76%)
Oct 02, 2017 10.99 11.08 10.95 11.02 318,389 -0.02(-0.15%)
Sep 29, 2017 11.14 11.16 10.97 11.04 169,176 -0.08(-0.75%)
Sep 28, 2017 11.05 11.15 11.00 11.12 248,121 +0.04(+0.37%)
Sep 27, 2017 11.16 11.20 11.08 11.08 128,132 -0.12(-1.11%)
Sep 26, 2017 11.24 11.25 11.18 11.20 170,427 -0.07(-0.66%)
Sep 25, 2017 11.43 11.44 11.26 11.28 107,019 -0.12(-1.02%)
Sep 22, 2017 11.29 11.41 11.26 11.39 147,969 +0.02(+0.22%)
Sep 21, 2017 11.36 11.41 11.31 11.37 128,492 -0.03(-0.29%)
Sep 20, 2017 11.46 11.53 11.36 11.40 109,583 -0.06(-0.51%)
Sep 19, 2017 11.56 11.56 11.41 11.46 121,947 -0.09(-0.79%)
Sep 18, 2017 11.67 11.67 11.51 11.55 137,341 -0.09(-0.78%)
Sep 15, 2017 11.58 11.64 11.56 11.64 183,265 +0.05(+0.43%)
Sep 14, 2017 11.65 11.68 11.54 11.59 103,134 -0.07(-0.57%)
Sep 13, 2017 11.63 11.68 11.60 11.66 162,010 +0.06(+0.50%)
Sep 12, 2017 11.54 11.63 11.53 11.60 88,581 +0.11(+0.94%)
Sep 11, 2017 11.45 11.49 11.33 11.49 120,919 +0.05(+0.44%)
Sep 08, 2017 11.61 11.61 11.34 11.44 166,728 -0.13(-1.15%)
Sep 07, 2017 11.60 11.62 11.54 11.58 149,196 +0.08(+0.72%)
Sep 06, 2017 11.42 11.54 11.38 11.49 136,355 +0.06(+0.51%)
Sep 05, 2017 11.58 11.59 11.35 11.44 248,082 -0.17(-1.50%)
Sep 01, 2017 11.56 11.67 11.56 11.61 188,048 +0.10(+0.87%)
Aug 31, 2017 11.29 11.99 11.29 11.51 348,576 +0.28(+2.51%)
Aug 30, 2017 11.25 11.32 11.20 11.23 152,455 -0.03(-0.29%)
Aug 29, 2017 11.10 11.26 11.05 11.26 150,925 +0.14(+1.27%)
Aug 28, 2017 11.16 11.22 11.10 11.12 161,678 -0.02(-0.22%)
Aug 25, 2017 11.15 11.23 11.11 11.15 119,424 +0.03(+0.30%)
Aug 24, 2017 11.00 11.16 11.00 11.11 134,884 +0.10(+0.90%)
Aug 23, 2017 10.98 11.05 10.95 11.01 233,378 +0.00(+0.00%)
Aug 22, 2017 11.13 11.16 11.01 11.01 114,668 -0.10(-0.90%)
Aug 21, 2017 11.18 11.21 11.08 11.11 163,128 -0.06(-0.52%)
Aug 18, 2017 11.07 11.20 11.03 11.17 169,917 +0.05(+0.45%)
Aug 17, 2017 11.12 11.25 11.11 11.12 458,747 +0.02(+0.22%)
Aug 16, 2017 10.95 11.11 10.95 11.10 114,676 +0.17(+1.52%)
Aug 15, 2017 11.04 11.05 10.89 10.93 160,602 -0.12(-1.05%)
Aug 14, 2017 11.10 11.20 11.01 11.05 264,063 -0.02(-0.15%)
Aug 11, 2017 10.97 11.12 10.95 11.06 335,814 +0.06(+0.53%)
Aug 10, 2017 11.38 11.38 11.00 11.00 581,012 -0.41(-3.63%)
Aug 09, 2017 11.48 11.54 11.39 11.42 256,844 -0.11(-0.94%)
Aug 08, 2017 11.59 11.66 11.53 11.53 335,320 -0.08(-0.71%)
Aug 07, 2017 11.70 11.71 11.56 11.61 315,756 -0.13(-1.13%)
Aug 04, 2017 11.74 11.79 11.63 11.74 284,188 -0.02(-0.14%)
Aug 03, 2017 11.90 11.91 11.70 11.76 378,882 -0.12(-0.98%)
Aug 02, 2017 12.04 12.04 11.88 11.88 352,254 -0.19(-1.58%)
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.