Skip to main content

GX Uranium ETF (NY: URA )

25.25 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.