Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.00 24.22 22.93 23.75 3,048,398 -0.51(-2.11%)
Oct 28, 2021 24.57 24.57 24.03 24.26 2,770,215 +0.04(+0.18%)
Oct 27, 2021 25.20 25.50 24.14 24.22 2,823,378 -1.38(-5.39%)
Oct 26, 2021 25.77 25.59 1,698,228 +0.01(+0.03%)
Oct 25, 2021 25.54 26.20 25.51 25.59 2,054,972 +0.55(+2.19%)
Oct 22, 2021 25.44 25.50 24.41 25.04 1,674,196 -0.25(-0.98%)
Oct 21, 2021 25.82 26.08 25.02 25.28 1,625,171 -0.89(-3.41%)
Oct 20, 2021 25.70 26.22 25.02 26.18 2,240,387 +0.54(+2.10%)
Oct 19, 2021 26.20 26.32 25.22 25.64 2,944,828 +0.16(+0.62%)
Oct 18, 2021 25.03 26.05 25.02 25.48 4,081,054 +1.15(+4.72%)
Oct 15, 2021 24.69 24.75 23.87 24.33 2,454,947 -0.36(-1.47%)
Oct 14, 2021 25.19 25.21 24.26 24.69 3,717,291 -0.73(-2.89%)
Oct 13, 2021 24.57 25.98 23.62 25.43 7,092,272 +1.63(+6.83%)
Oct 12, 2021 21.43 23.90 21.22 23.80 6,938,510 +2.48(+11.65%)
Oct 11, 2021 21.22 21.55 21.11 21.32 1,033,132 +0.44(+2.12%)
Oct 08, 2021 21.59 21.78 20.77 20.87 1,593,086 -0.73(-3.40%)
Oct 07, 2021 20.98 21.72 20.86 21.61 1,717,852 +0.80(+3.87%)
Oct 06, 2021 21.01 21.03 20.34 20.80 2,466,253 -0.74(-3.45%)
Oct 05, 2021 21.66 21.93 21.22 21.55 2,054,075 +0.24(+1.12%)
Oct 04, 2021 21.85 22.58 21.23 21.31 4,529,018 -0.16(-0.74%)
Oct 01, 2021 21.21 21.54 20.70 21.47 1,701,571 +0.43(+2.06%)
Sep 30, 2021 20.57 21.44 20.29 21.03 2,062,343 +0.41(+1.97%)
Sep 29, 2021 21.04 21.07 20.40 20.63 1,055,278 -0.31(-1.48%)
Sep 28, 2021 21.34 21.51 20.48 20.94 2,571,999 -0.60(-2.79%)
Sep 27, 2021 20.84 21.62 20.51 21.54 2,230,205 +1.11(+5.45%)
Sep 24, 2021 21.41 21.41 20.20 20.42 3,383,965 -1.32(-6.06%)
Sep 23, 2021 21.84 21.98 21.18 21.74 1,535,019 +0.11(+0.53%)
Sep 22, 2021 22.19 22.49 21.62 21.62 1,463,113 +0.06(+0.29%)
Sep 21, 2021 21.93 22.18 21.53 21.56 2,203,457 +0.45(+2.14%)
Sep 20, 2021 21.33 21.53 20.78 21.11 3,149,933 -1.49(-6.57%)
Sep 17, 2021 24.40 24.45 21.94 22.60 3,983,754 -1.92(-7.83%)
Sep 16, 2021 24.99 25.09 24.14 24.52 2,981,631 -0.84(-3.31%)
Sep 15, 2021 24.49 25.39 24.26 25.36 4,241,949 +1.55(+6.50%)
Sep 14, 2021 24.23 24.64 22.90 23.81 4,338,577 -0.21(-0.88%)
Sep 13, 2021 24.50 25.14 23.99 24.02 5,242,667 +0.73(+3.15%)
Sep 10, 2021 21.83 23.67 21.79 23.29 4,883,605 +1.77(+8.22%)
Sep 09, 2021 21.67 21.74 21.26 21.52 1,013,593 -0.28(-1.30%)
Sep 08, 2021 22.13 22.19 21.18 21.80 2,094,784 -0.24(-1.08%)
Sep 07, 2021 21.74 22.16 21.65 22.04 2,744,863 +0.88(+4.18%)
Sep 03, 2021 21.14 21.69 20.78 21.16 4,015,966 +0.88(+4.32%)
Sep 02, 2021 19.43 20.33 19.43 20.28 2,982,619 +1.22(+6.40%)
Sep 01, 2021 18.66 19.06 18.57 19.06 946,299 +0.54(+2.91%)
Aug 31, 2021 18.00 18.57 18.00 18.52 755,281 +0.63(+3.51%)
Aug 30, 2021 17.69 17.91 17.61 17.89 738,668 +0.37(+2.12%)
Aug 27, 2021 17.01 17.63 16.91 17.52 817,349 +0.69(+4.10%)
Aug 26, 2021 16.99 17.11 16.82 16.83 284,832 -0.23(-1.35%)
Aug 25, 2021 17.09 17.17 16.89 17.06 442,423 +0.16(+0.94%)
Aug 24, 2021 16.86 17.04 16.83 16.90 565,525 +0.32(+1.92%)
Aug 23, 2021 16.10 16.62 16.02 16.59 650,156 +0.84(+5.33%)
Aug 20, 2021 15.37 15.77 15.23 15.75 534,632 +0.24(+1.54%)
Aug 19, 2021 15.90 15.90 15.39 15.51 1,701,960 -0.59(-3.68%)
Aug 18, 2021 16.10 16.33 16.00 16.10 579,784 +0.09(+0.55%)
Aug 17, 2021 16.10 16.28 15.91 16.01 877,248 -0.34(-2.11%)
Aug 16, 2021 16.63 16.63 16.21 16.36 1,158,866 -0.42(-2.48%)
Aug 13, 2021 17.01 17.12 16.77 16.77 268,742 -0.38(-2.22%)
Aug 12, 2021 17.23 17.34 17.04 17.15 312,682 -0.10(-0.56%)
Aug 11, 2021 17.42 17.44 17.05 17.25 233,163 +0.01(+0.05%)
Aug 10, 2021 16.85 17.28 16.80 17.24 421,558 +0.40(+2.36%)
Aug 09, 2021 17.10 17.10 16.76 16.84 486,636 -0.31(-1.80%)
Aug 06, 2021 17.20 17.23 16.97 17.15 159,373 +0.00(+0.00%)
Aug 05, 2021 16.98 17.35 16.97 17.15 282,133 +0.17(+0.99%)
Aug 04, 2021 17.32 17.42 16.96 16.98 440,868 -0.44(-2.54%)
Aug 03, 2021 17.47 17.50 17.24 17.43 471,863 -0.07(-0.40%)
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.