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

GX Uranium ETF (NY: URA )

26.05 +0.88 (+3.47%)
Streaming Delayed Price Updated: 3:39 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 (%)
Oct 31, 2016 9.478 9.494 9.370 9.370 54,172 -0.14(-1.46%)
Oct 28, 2016 9.525 9.556 9.471 9.509 59,396 -0.03(-0.32%)
Oct 27, 2016 9.525 9.563 9.494 9.540 64,462 +0.03(+0.33%)
Oct 26, 2016 9.525 9.619 9.494 9.509 39,288 +0.05(+0.57%)
Oct 25, 2016 9.533 9.560 9.455 9.455 42,491 -0.02(-0.24%)
Oct 24, 2016 9.625 9.625 9.448 9.478 77,568 -0.13(-1.37%)
Oct 21, 2016 9.664 9.726 9.587 9.610 27,647 -0.09(-0.88%)
Oct 20, 2016 9.687 9.762 9.641 9.695 72,002 -0.09(-0.87%)
Oct 19, 2016 9.749 9.811 9.711 9.780 34,263 +0.02(+0.16%)
Oct 18, 2016 9.811 9.829 9.741 9.765 21,199 +0.02(+0.16%)
Oct 17, 2016 9.819 9.841 9.687 9.749 62,194 +0.00(+0.00%)
Oct 14, 2016 9.780 9.811 9.710 9.749 60,060 +0.00(+0.00%)
Oct 13, 2016 9.679 9.757 9.594 9.749 99,437 +0.02(+0.16%)
Oct 12, 2016 9.695 9.780 9.664 9.734 113,561 +0.01(+0.08%)
Oct 11, 2016 9.826 9.896 9.618 9.726 207,536 -0.11(-1.10%)
Oct 10, 2016 9.880 9.969 9.834 9.834 67,999 +0.00(+0.00%)
Oct 07, 2016 9.703 9.837 9.672 9.834 84,174 +0.16(+1.68%)
Oct 06, 2016 9.780 9.788 9.625 9.672 84,104 -0.10(-1.03%)
Oct 05, 2016 9.780 9.834 9.734 9.772 114,344 +0.01(+0.08%)
Oct 04, 2016 9.942 9.973 9.757 9.765 147,168 -0.15(-1.56%)
Oct 03, 2016 10.10 10.16 9.889 9.919 68,850 -0.16(-1.61%)
Sep 30, 2016 10.15 10.15 10.08 10.08 28,866 +0.03(+0.31%)
Sep 29, 2016 10.10 10.16 9.996 10.05 119,371 +0.00(+0.00%)
Sep 28, 2016 10.04 10.10 9.834 10.05 109,647 -0.02(-0.15%)
Sep 27, 2016 10.09 10.19 9.989 10.07 129,766 -0.09(-0.91%)
Sep 26, 2016 10.28 10.43 10.16 10.16 62,173 -0.18(-1.72%)
Sep 23, 2016 10.39 10.50 10.28 10.34 40,850 -0.13(-1.26%)
Sep 22, 2016 10.62 10.66 10.43 10.47 97,872 -0.02(-0.15%)
Sep 21, 2016 10.40 10.51 10.31 10.48 66,095 +0.16(+1.57%)
Sep 20, 2016 10.26 10.39 10.26 10.32 100,800 +0.06(+0.60%)
Sep 19, 2016 10.31 10.38 10.24 10.26 73,013 +0.11(+1.07%)
Sep 16, 2016 10.16 10.21 10.04 10.15 164,430 -0.09(-0.91%)
Sep 15, 2016 10.26 10.31 10.18 10.24 101,932 -0.03(-0.30%)
Sep 14, 2016 10.29 10.43 10.21 10.27 168,633 -0.03(-0.30%)
Sep 13, 2016 10.45 10.49 10.25 10.31 182,715 -0.29(-2.77%)
Sep 12, 2016 10.50 10.66 10.48 10.60 86,458 +0.04(+0.37%)
Sep 09, 2016 10.75 10.76 10.54 10.56 160,027 -0.16(-1.51%)
Sep 08, 2016 10.83 10.83 10.71 10.72 184,625 -0.07(-0.64%)
Sep 07, 2016 10.87 10.94 10.76 10.79 241,079 -0.08(-0.71%)
Sep 06, 2016 10.79 10.96 10.78 10.87 144,873 +0.08(+0.72%)
Sep 02, 2016 10.72 10.79 10.79 10.79 82,910 +0.14(+1.34%)
Sep 01, 2016 10.57 10.67 10.55 10.65 74,023 +0.04(+0.33%)
Aug 31, 2016 10.77 10.77 10.57 10.62 101,788 -0.15(-1.44%)
Aug 30, 2016 10.86 10.89 10.74 10.77 283,245 -0.02(-0.21%)
Aug 29, 2016 10.75 10.82 10.71 10.79 146,579 +0.05(+0.50%)
Aug 26, 2016 10.85 10.95 10.69 10.74 238,644 -0.05(-0.43%)
Aug 25, 2016 10.90 10.91 10.75 10.79 229,101 -0.07(-0.64%)
Aug 24, 2016 10.92 10.98 10.85 10.85 230,644 -0.08(-0.71%)
Aug 23, 2016 10.93 11.00 10.91 10.93 76,496 +0.03(+0.28%)
Aug 22, 2016 10.99 11.01 10.85 10.90 137,093 -0.13(-1.19%)
Aug 19, 2016 11.10 11.10 10.97 11.03 50,651 -0.13(-1.18%)
Aug 18, 2016 11.10 11.20 11.09 11.16 93,726 +0.11(+0.98%)
Aug 17, 2016 11.13 11.13 11.01 11.06 88,572 -0.08(-0.69%)
Aug 16, 2016 11.12 11.15 11.03 11.13 175,407 +0.07(+0.63%)
Aug 15, 2016 11.14 11.21 11.04 11.06 205,183 -0.05(-0.49%)
Aug 12, 2016 11.22 11.33 11.08 11.12 180,564 -0.05(-0.48%)
Aug 11, 2016 10.85 11.20 10.85 11.17 265,982 +0.39(+3.66%)
Aug 10, 2016 10.82 10.82 10.61 10.78 110,165 +0.05(+0.43%)
Aug 09, 2016 10.72 10.82 10.71 10.73 177,439 -0.05(-0.43%)
Aug 08, 2016 10.64 10.78 10.64 10.78 98,608 +0.12(+1.09%)
Aug 05, 2016 10.55 10.69 10.53 10.66 82,630 +0.03(+0.29%)
Aug 04, 2016 10.62 10.73 10.59 10.63 249,365 +0.00(+0.00%)
Aug 03, 2016 10.58 10.63 10.45 10.63 126,196 +0.10(+0.95%)
Aug 02, 2016 10.62 10.69 10.50 10.53 130,459 -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.