Skip to main content

GX Uranium ETF (NY: URA )

28.94 +0.38 (+1.32%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.488 9.503 9.379 9.379 54,119 -0.14(-1.46%)
Oct 28, 2016 9.534 9.565 9.480 9.519 59,338 -0.03(-0.32%)
Oct 27, 2016 9.534 9.573 9.503 9.550 64,399 +0.03(+0.33%)
Oct 26, 2016 9.534 9.628 9.503 9.519 39,250 +0.05(+0.57%)
Oct 25, 2016 9.542 9.569 9.465 9.465 42,449 -0.02(-0.24%)
Oct 24, 2016 9.635 9.635 9.458 9.488 77,493 -0.13(-1.37%)
Oct 21, 2016 9.673 9.736 9.596 9.619 27,620 -0.09(-0.88%)
Oct 20, 2016 9.697 9.771 9.650 9.704 71,932 -0.09(-0.87%)
Oct 19, 2016 9.759 9.820 9.720 9.790 34,230 +0.02(+0.16%)
Oct 18, 2016 9.820 9.839 9.751 9.774 21,179 +0.02(+0.16%)
Oct 17, 2016 9.828 9.851 9.697 9.759 62,133 +0.00(+0.00%)
Oct 14, 2016 9.790 9.820 9.720 9.759 60,001 +0.00(+0.00%)
Oct 13, 2016 9.689 9.766 9.604 9.759 99,340 +0.02(+0.16%)
Oct 12, 2016 9.704 9.790 9.673 9.743 113,450 +0.01(+0.08%)
Oct 11, 2016 9.836 9.906 9.628 9.735 207,334 -0.11(-1.10%)
Oct 10, 2016 9.890 9.979 9.844 9.844 67,933 +0.00(+0.00%)
Oct 07, 2016 9.712 9.847 9.681 9.844 84,092 +0.16(+1.68%)
Oct 06, 2016 9.790 9.797 9.635 9.681 84,022 -0.10(-1.03%)
Oct 05, 2016 9.790 9.844 9.743 9.782 114,232 +0.01(+0.08%)
Oct 04, 2016 9.952 9.983 9.766 9.774 147,024 -0.15(-1.56%)
Oct 03, 2016 10.11 10.17 9.898 9.929 68,783 -0.16(-1.61%)
Sep 30, 2016 10.16 10.16 10.09 10.09 28,837 +0.03(+0.31%)
Sep 29, 2016 10.11 10.17 10.01 10.06 119,255 +0.00(+0.00%)
Sep 28, 2016 10.04 10.11 9.844 10.06 109,540 -0.02(-0.15%)
Sep 27, 2016 10.10 10.20 9.998 10.08 129,639 -0.09(-0.91%)
Sep 26, 2016 10.29 10.44 10.17 10.17 62,113 -0.18(-1.72%)
Sep 23, 2016 10.40 10.51 10.29 10.35 40,810 -0.13(-1.26%)
Sep 22, 2016 10.63 10.67 10.44 10.48 97,776 -0.02(-0.15%)
Sep 21, 2016 10.41 10.52 10.32 10.49 66,031 +0.16(+1.57%)
Sep 20, 2016 10.27 10.40 10.27 10.33 100,702 +0.06(+0.60%)
Sep 19, 2016 10.32 10.39 10.25 10.27 72,941 +0.11(+1.07%)
Sep 16, 2016 10.17 10.22 10.05 10.16 164,270 -0.09(-0.91%)
Sep 15, 2016 10.27 10.32 10.19 10.25 101,832 -0.03(-0.30%)
Sep 14, 2016 10.30 10.44 10.22 10.28 168,468 -0.03(-0.30%)
Sep 13, 2016 10.46 10.50 10.26 10.32 182,536 -0.29(-2.77%)
Sep 12, 2016 10.51 10.67 10.49 10.61 86,374 +0.04(+0.37%)
Sep 09, 2016 10.76 10.77 10.55 10.57 159,871 -0.16(-1.51%)
Sep 08, 2016 10.84 10.84 10.72 10.73 184,445 -0.07(-0.64%)
Sep 07, 2016 10.88 10.95 10.77 10.80 240,844 -0.08(-0.71%)
Sep 06, 2016 10.80 10.97 10.79 10.88 144,732 +0.08(+0.72%)
Sep 02, 2016 10.73 10.80 10.80 10.80 82,829 +0.14(+1.34%)
Sep 01, 2016 10.58 10.68 10.56 10.66 73,951 +0.04(+0.34%)
Aug 31, 2016 10.78 10.78 10.58 10.63 101,689 -0.15(-1.44%)
Aug 30, 2016 10.87 10.90 10.75 10.78 282,969 -0.02(-0.21%)
Aug 29, 2016 10.76 10.83 10.72 10.80 146,436 +0.05(+0.50%)
Aug 26, 2016 10.87 10.96 10.70 10.75 238,411 -0.05(-0.43%)
Aug 25, 2016 10.91 10.92 10.76 10.80 228,877 -0.07(-0.64%)
Aug 24, 2016 10.93 10.99 10.87 10.87 230,419 -0.08(-0.71%)
Aug 23, 2016 10.94 11.01 10.92 10.94 76,421 +0.03(+0.28%)
Aug 22, 2016 11.00 11.02 10.87 10.91 136,959 -0.13(-1.19%)
Aug 19, 2016 11.11 11.11 10.98 11.04 50,602 -0.13(-1.18%)
Aug 18, 2016 11.11 11.21 11.11 11.17 93,635 +0.11(+0.98%)
Aug 17, 2016 11.14 11.14 11.02 11.07 88,485 -0.08(-0.69%)
Aug 16, 2016 11.13 11.16 11.04 11.14 175,236 +0.07(+0.63%)
Aug 15, 2016 11.15 11.22 11.05 11.07 204,983 -0.05(-0.49%)
Aug 12, 2016 11.23 11.34 11.09 11.13 180,388 -0.05(-0.48%)
Aug 11, 2016 10.86 11.21 10.86 11.18 265,723 +0.39(+3.66%)
Aug 10, 2016 10.83 10.83 10.62 10.79 110,057 +0.05(+0.43%)
Aug 09, 2016 10.73 10.83 10.72 10.74 177,266 -0.05(-0.43%)
Aug 08, 2016 10.65 10.79 10.65 10.79 98,511 +0.12(+1.09%)
Aug 05, 2016 10.56 10.70 10.54 10.67 82,549 +0.03(+0.29%)
Aug 04, 2016 10.63 10.74 10.60 10.64 249,122 +0.00(+0.00%)
Aug 03, 2016 10.59 10.64 10.46 10.64 126,073 +0.10(+0.95%)
Aug 02, 2016 10.63 10.70 10.51 10.54 130,332 -0.06(-0.58%)
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.