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

GX Uranium ETF (NY: URA )

26.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 7.478 7.607 7.314 7.530 139,931 +0.18(+2.47%)
Mar 30, 2020 7.089 7.391 7.089 7.348 83,181 +0.28(+3.91%)
Mar 27, 2020 6.985 7.097 6.925 7.072 191,327 -0.10(-1.42%)
Mar 26, 2020 7.106 7.184 6.821 7.174 180,647 +0.12(+1.69%)
Mar 25, 2020 6.942 7.193 6.847 7.054 227,940 +0.14(+2.00%)
Mar 24, 2020 6.501 7.002 6.501 6.916 204,372 +0.71(+11.42%)
Mar 23, 2020 6.293 6.389 6.164 6.207 479,912 -0.19(-2.97%)
Mar 20, 2020 6.337 6.682 6.337 6.397 174,091 +0.08(+1.23%)
Mar 19, 2020 6.146 6.423 6.138 6.319 144,740 +0.19(+3.10%)
Mar 18, 2020 6.345 6.613 6.004 6.129 289,389 -0.63(-9.33%)
Mar 17, 2020 6.440 6.890 6.440 6.760 181,986 +0.36(+5.68%)
Mar 16, 2020 6.484 6.657 6.146 6.397 462,282 -0.73(-10.19%)
Mar 13, 2020 7.167 7.314 6.916 7.123 389,364 +0.17(+2.49%)
Mar 12, 2020 7.037 7.149 6.916 6.950 250,193 -0.82(-10.57%)
Mar 11, 2020 7.815 8.083 7.694 7.772 162,250 -0.33(-4.06%)
Mar 10, 2020 7.936 8.118 7.798 8.100 267,206 +0.34(+4.34%)
Mar 09, 2020 8.299 8.312 7.556 7.763 266,669 -0.84(-9.75%)
Mar 06, 2020 8.532 8.645 8.489 8.602 114,750 -0.10(-1.09%)
Mar 05, 2020 8.636 8.775 8.602 8.697 78,261 -0.06(-0.69%)
Mar 04, 2020 8.775 8.775 8.654 8.757 85,195 +0.15(+1.71%)
Mar 03, 2020 8.602 8.757 8.576 8.610 144,836 +0.03(+0.40%)
Mar 02, 2020 8.429 8.597 8.401 8.576 121,392 +0.19(+2.27%)
Feb 28, 2020 8.204 8.394 8.178 8.386 274,845 -0.05(-0.61%)
Feb 27, 2020 8.576 8.628 8.411 8.437 204,165 -0.28(-3.17%)
Feb 26, 2020 8.731 8.844 8.697 8.714 151,396 -0.04(-0.46%)
Feb 25, 2020 8.921 8.942 8.740 8.754 136,287 -0.13(-1.50%)
Feb 24, 2020 8.991 9.043 8.887 8.887 120,808 -0.33(-3.56%)
Feb 21, 2020 9.293 9.293 9.181 9.215 43,031 -0.06(-0.65%)
Feb 20, 2020 9.293 9.358 9.250 9.276 112,127 -0.10(-1.01%)
Feb 19, 2020 9.380 9.406 9.354 9.371 75,337 -0.01(-0.09%)
Feb 18, 2020 9.414 9.414 9.355 9.380 56,142 -0.06(-0.64%)
Feb 14, 2020 9.457 9.466 9.416 9.440 53,904 +0.01(+0.09%)
Feb 13, 2020 9.509 9.509 9.409 9.432 68,404 -0.09(-0.91%)
Feb 12, 2020 9.414 9.527 9.400 9.518 104,244 +0.15(+1.57%)
Feb 11, 2020 9.181 9.388 9.181 9.371 110,702 +0.18(+1.96%)
Feb 10, 2020 9.164 9.215 9.112 9.190 115,495 -0.02(-0.18%)
Feb 07, 2020 9.328 9.380 9.177 9.207 47,542 -0.07(-0.75%)
Feb 06, 2020 9.241 9.302 9.215 9.276 70,151 +0.04(+0.47%)
Feb 05, 2020 9.215 9.266 9.164 9.233 70,604 +0.06(+0.66%)
Feb 04, 2020 9.051 9.181 9.051 9.172 227,282 +0.18(+2.02%)
Feb 03, 2020 8.947 8.991 8.852 8.991 101,501 +0.25(+2.87%)
Jan 31, 2020 8.939 8.939 8.740 8.740 116,601 -0.20(-2.22%)
Jan 30, 2020 8.921 8.957 8.852 8.939 146,974 -0.10(-1.05%)
Jan 29, 2020 8.991 9.077 8.991 9.034 67,735 +0.01(+0.10%)
Jan 28, 2020 9.034 9.103 9.017 9.025 76,143 -0.05(-0.57%)
Jan 27, 2020 9.077 9.155 8.973 9.077 253,031 -0.27(-2.87%)
Jan 24, 2020 9.466 9.509 9.302 9.345 114,865 -0.08(-0.83%)
Jan 23, 2020 9.397 9.423 9.336 9.423 93,323 -0.03(-0.27%)
Jan 22, 2020 9.570 9.570 9.423 9.449 52,893 -0.04(-0.46%)
Jan 21, 2020 9.475 9.509 9.440 9.492 238,932 -0.02(-0.18%)
Jan 17, 2020 9.570 9.596 9.501 9.509 130,366 +0.01(+0.09%)
Jan 16, 2020 9.475 9.501 9.457 9.501 82,442 +0.09(+0.99%)
Jan 15, 2020 9.423 9.483 9.388 9.408 53,672 -0.05(-0.53%)
Jan 14, 2020 9.388 9.457 9.388 9.457 70,668 -0.01(-0.09%)
Jan 13, 2020 9.423 9.492 9.371 9.466 90,328 +0.11(+1.20%)
Jan 10, 2020 9.250 9.414 9.250 9.354 203,820 +0.09(+0.93%)
Jan 09, 2020 9.293 9.380 9.250 9.267 221,001 -0.06(-0.65%)
Jan 08, 2020 9.423 9.440 9.328 9.328 590,009 -0.13(-1.33%)
Jan 07, 2020 9.518 9.518 9.440 9.453 98,843 -0.06(-0.59%)
Jan 06, 2020 9.509 9.561 9.475 9.509 80,654 -0.01(-0.09%)
Jan 03, 2020 9.466 9.561 9.466 9.518 60,035 -0.04(-0.45%)
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.