Skip to main content

GX Uranium ETF (NY: URA )

25.17 -0.10 (-0.40%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.