Global X Uranium ETF (NY: URA )

25.48 USD -0.09 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.91 11.98 11.88 11.94 175,331 +0.07(+0.59%)
Oct 30, 2017 12.09 11.83 11.87 264,514 -0.20(-1.66%)
Oct 27, 2017 12.22 12.22 11.87 12.07 339,090 -0.31(-2.50%)
Oct 26, 2017 12.36 12.45 12.33 12.38 132,451 +0.00(+0.00%)
Oct 25, 2017 12.50 12.57 12.32 12.38 227,162 -0.12(-0.96%)
Oct 24, 2017 12.56 12.58 12.46 12.50 193,200 -0.09(-0.71%)
Oct 23, 2017 12.65 12.67 12.56 12.59 107,934 -0.04(-0.32%)
Oct 20, 2017 12.64 12.64 12.55 12.63 221,927 -0.01(-0.08%)
Oct 19, 2017 12.72 12.73 12.64 12.64 85,577 -0.07(-0.55%)
Oct 18, 2017 12.68 12.80 12.64 12.71 120,697 +0.07(+0.55%)
Oct 17, 2017 12.60 12.65 12.55 12.64 153,318 +0.01(+0.08%)
Oct 16, 2017 12.77 12.78 12.59 12.63 125,713 -0.12(-0.94%)
Oct 13, 2017 12.70 12.80 12.65 12.75 182,958 +0.02(+0.16%)
Oct 12, 2017 12.71 12.75 12.67 12.73 80,321 -0.03(-0.24%)
Oct 11, 2017 12.85 12.85 12.70 12.76 82,022 -0.06(-0.47%)
Oct 10, 2017 12.87 12.92 12.79 12.82 119,576 +0.03(+0.23%)
Oct 09, 2017 12.88 12.89 12.77 12.79 159,992 -0.11(-0.85%)
Oct 06, 2017 12.93 12.95 12.81 12.90 141,795 -0.03(-0.23%)
Oct 05, 2017 12.94 13.03 12.91 12.93 210,785 -0.02(-0.15%)
Oct 04, 2017 12.78 12.98 12.78 12.95 194,623 +0.17(+1.33%)
Oct 03, 2017 13.25 13.25 12.70 12.78 413,631 -0.50(-3.77%)
Oct 02, 2017 13.24 13.36 13.20 13.28 264,225 -0.02(-0.15%)
Sep 29, 2017 13.42 13.45 13.22 13.30 140,396 -0.10(-0.75%)
Sep 28, 2017 13.31 13.44 13.25 13.40 205,911 +0.05(+0.37%)
Sep 27, 2017 13.45 13.50 13.35 13.35 106,335 -0.15(-1.11%)
Sep 26, 2017 13.54 13.56 13.47 13.50 141,434 -0.09(-0.66%)
Sep 25, 2017 13.77 13.79 13.57 13.59 88,813 -0.14(-1.02%)
Sep 22, 2017 13.61 13.75 13.57 13.73 122,797 +0.03(+0.22%)
Sep 21, 2017 13.69 13.75 13.63 13.70 106,633 -0.04(-0.29%)
Sep 20, 2017 13.81 13.90 13.69 13.74 90,941 -0.07(-0.51%)
Sep 19, 2017 13.93 13.93 13.75 13.81 101,202 -0.11(-0.79%)
Sep 18, 2017 14.06 14.06 13.87 13.92 113,977 -0.11(-0.78%)
Sep 15, 2017 13.95 14.03 13.93 14.03 152,088 +0.06(+0.43%)
Sep 14, 2017 14.04 14.08 13.90 13.97 85,589 -0.08(-0.57%)
Sep 13, 2017 14.02 14.08 13.98 14.05 134,449 +0.07(+0.50%)
Sep 12, 2017 13.90 14.02 13.89 13.98 73,512 +0.13(+0.94%)
Sep 11, 2017 13.80 13.85 13.65 13.85 100,349 +0.06(+0.44%)
Sep 08, 2017 13.99 13.99 13.67 13.79 138,365 -0.16(-1.15%)
Sep 07, 2017 13.98 14.00 13.90 13.95 123,815 +0.10(+0.72%)
Sep 06, 2017 13.76 13.91 13.71 13.85 113,159 +0.07(+0.51%)
Sep 05, 2017 13.95 13.96 13.68 13.78 205,879 -0.21(-1.50%)
Sep 01, 2017 13.93 14.06 13.93 13.99 156,058 +0.12(+0.87%)
Aug 31, 2017 13.61 14.45 13.61 13.87 289,277 +0.34(+2.51%)
Aug 30, 2017 13.56 13.64 13.49 13.53 126,520 -0.04(-0.29%)
Aug 29, 2017 13.37 13.57 13.31 13.57 125,250 +0.17(+1.27%)
Aug 28, 2017 13.45 13.52 13.38 13.40 134,174 -0.03(-0.22%)
Aug 25, 2017 13.43 13.53 13.39 13.43 99,108 +0.04(+0.30%)
Aug 24, 2017 13.26 13.45 13.26 13.39 111,938 +0.12(+0.90%)
Aug 23, 2017 13.23 13.31 13.19 13.27 193,676 +0.00(+0.00%)
Aug 22, 2017 13.41 13.45 13.27 13.27 95,161 -0.12(-0.90%)
Aug 21, 2017 13.47 13.51 13.35 13.39 135,377 -0.07(-0.52%)
Aug 18, 2017 13.34 13.50 13.29 13.46 141,011 +0.06(+0.45%)
Aug 17, 2017 13.40 13.55 13.39 13.40 380,705 +0.03(+0.22%)
Aug 16, 2017 13.20 13.39 13.20 13.37 95,168 +0.20(+1.52%)
Aug 15, 2017 13.30 13.31 13.12 13.17 133,281 -0.14(-1.05%)
Aug 14, 2017 13.37 13.49 13.27 13.31 219,141 -0.02(-0.15%)
Aug 11, 2017 13.22 13.40 13.20 13.33 278,686 +0.07(+0.53%)
Aug 10, 2017 13.71 13.72 13.26 13.26 482,171 -0.50(-3.63%)
Aug 09, 2017 13.83 13.90 13.72 13.76 213,150 -0.13(-0.94%)
Aug 08, 2017 13.97 14.05 13.89 13.89 278,276 -0.10(-0.71%)
Aug 07, 2017 14.10 14.11 13.93 13.99 262,040 -0.16(-1.13%)
Aug 04, 2017 14.15 14.21 14.02 14.15 235,842 -0.02(-0.14%)
Aug 03, 2017 14.34 14.35 14.10 14.17 314,427 -0.14(-0.98%)
Aug 02, 2017 14.51 14.51 14.31 14.31 292,329 -0.23(-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.