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

GX Uranium ETF (NY: URA )

29.00 +0.11 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Oct 30, 2020 9.403 9.525 9.376 9.490 37,361 +0.11(+1.12%)
Oct 29, 2020 9.262 9.411 9.227 9.385 70,048 +0.11(+1.23%)
Oct 28, 2020 9.350 9.350 9.271 9.271 154,674 -0.25(-2.58%)
Oct 27, 2020 9.631 9.631 9.508 9.517 264,891 -0.14(-1.45%)
Oct 26, 2020 9.771 9.771 9.604 9.657 112,707 -0.13(-1.35%)
Oct 23, 2020 9.868 9.877 9.745 9.789 69,938 -0.04(-0.45%)
Oct 22, 2020 9.824 9.850 9.736 9.833 80,214 +0.00(+0.00%)
Oct 21, 2020 9.789 9.964 9.762 9.833 138,336 +0.07(+0.72%)
Oct 20, 2020 9.596 9.771 9.569 9.762 37,881 +0.21(+2.21%)
Oct 19, 2020 9.499 9.710 9.499 9.552 154,604 +0.16(+1.68%)
Oct 16, 2020 9.455 9.525 9.367 9.394 132,472 -0.04(-0.37%)
Oct 15, 2020 9.394 9.473 9.262 9.429 200,937 -0.07(-0.74%)
Oct 14, 2020 9.525 9.534 9.438 9.499 192,367 -0.04(-0.46%)
Oct 13, 2020 9.613 9.613 9.490 9.543 59,115 -0.14(-1.45%)
Oct 12, 2020 9.666 9.701 9.604 9.683 86,998 +0.00(+0.00%)
Oct 09, 2020 9.657 9.710 9.596 9.683 34,741 +0.05(+0.55%)
Oct 08, 2020 9.701 9.701 9.604 9.631 124,369 -0.03(-0.27%)
Oct 07, 2020 9.613 9.710 9.534 9.657 132,998 +0.15(+1.57%)
Oct 06, 2020 9.701 9.745 9.503 9.508 143,005 -0.15(-1.55%)
Oct 05, 2020 9.587 9.727 9.587 9.657 193,812 +0.12(+1.29%)
Oct 02, 2020 9.525 9.569 9.446 9.534 62,648 +0.06(+0.65%)
Oct 01, 2020 9.710 9.781 9.394 9.473 989,755 -0.30(-3.05%)
Sep 30, 2020 9.806 9.868 9.745 9.771 175,845 -0.05(-0.54%)
Sep 29, 2020 9.824 9.885 9.745 9.824 106,476 +0.04(+0.45%)
Sep 28, 2020 9.833 9.964 9.701 9.780 120,166 +0.05(+0.54%)
Sep 25, 2020 9.692 9.754 9.596 9.727 51,257 -0.03(-0.27%)
Sep 24, 2020 9.657 9.833 9.587 9.754 284,583 +0.04(+0.45%)
Sep 23, 2020 10.03 10.03 9.678 9.710 223,530 -0.38(-3.74%)
Sep 22, 2020 9.999 10.10 9.920 10.09 291,864 +0.04(+0.35%)
Sep 21, 2020 10.12 10.18 9.903 10.05 250,518 -0.23(-2.22%)
Sep 18, 2020 10.45 10.45 10.27 10.28 187,147 -0.13(-1.26%)
Sep 17, 2020 10.46 10.50 10.38 10.41 80,268 -0.14(-1.33%)
Sep 16, 2020 10.67 10.67 10.54 10.55 126,994 -0.04(-0.33%)
Sep 15, 2020 10.64 10.73 10.54 10.59 166,911 +0.04(+0.42%)
Sep 14, 2020 10.45 10.54 10.43 10.54 113,939 +0.18(+1.69%)
Sep 11, 2020 10.45 10.45 10.33 10.37 70,735 +0.04(+0.43%)
Sep 10, 2020 10.46 10.54 10.28 10.32 123,247 -0.13(-1.26%)
Sep 09, 2020 10.38 10.49 10.38 10.46 138,477 +0.24(+2.32%)
Sep 08, 2020 10.37 10.45 10.18 10.22 291,908 -0.32(-3.08%)
Sep 04, 2020 10.64 10.74 10.36 10.54 234,645 -0.04(-0.41%)
Sep 03, 2020 10.87 10.96 10.57 10.59 153,416 -0.35(-3.21%)
Sep 02, 2020 11.05 11.05 10.90 10.94 132,350 -0.06(-0.56%)
Sep 01, 2020 11.03 11.04 10.93 11.00 290,598 +0.03(+0.24%)
Aug 31, 2020 11.00 11.00 10.89 10.97 222,264 +0.06(+0.56%)
Aug 28, 2020 10.74 10.92 10.74 10.91 330,896 +0.27(+2.56%)
Aug 27, 2020 10.66 10.67 10.59 10.64 141,765 -0.02(-0.16%)
Aug 26, 2020 10.53 10.66 10.49 10.66 184,138 +0.08(+0.75%)
Aug 25, 2020 10.47 10.58 10.43 10.58 138,838 +0.17(+1.60%)
Aug 24, 2020 10.39 10.53 10.38 10.41 143,987 +0.09(+0.85%)
Aug 21, 2020 10.38 10.48 10.31 10.32 124,954 -0.20(-1.92%)
Aug 20, 2020 10.33 10.55 10.32 10.53 141,715 +0.04(+0.42%)
Aug 19, 2020 10.41 10.54 10.41 10.48 221,177 +0.07(+0.63%)
Aug 18, 2020 10.51 10.51 10.38 10.42 82,314 -0.07(-0.63%)
Aug 17, 2020 10.49 10.56 10.43 10.48 194,799 +0.15(+1.44%)
Aug 14, 2020 10.30 10.40 10.28 10.33 51,143 -0.02(-0.17%)
Aug 13, 2020 10.44 10.46 10.27 10.35 172,828 -0.05(-0.51%)
Aug 12, 2020 10.37 10.43 10.34 10.40 260,832 +0.23(+2.24%)
Aug 11, 2020 10.36 10.39 10.15 10.18 54,741 -0.07(-0.69%)
Aug 10, 2020 10.30 10.32 10.20 10.25 166,416 +0.00(+0.00%)
Aug 07, 2020 10.23 10.25 10.13 10.25 141,584 -0.04(-0.34%)
Aug 06, 2020 10.32 10.35 10.23 10.28 89,810 -0.07(-0.68%)
Aug 05, 2020 10.41 10.46 10.32 10.35 235,776 +0.05(+0.51%)
Aug 04, 2020 10.10 10.31 10.10 10.30 410,273 +0.18(+1.73%)
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.