Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.31 11.45 11.23 11.25 44,682 +0.02(+0.14%)
Mar 30, 2016 10.97 11.24 10.93 11.24 85,816 +0.31(+2.83%)
Mar 29, 2016 10.76 11.01 10.72 10.93 38,626 +0.09(+0.86%)
Mar 28, 2016 10.80 10.90 10.63 10.83 43,319 +0.10(+0.94%)
Mar 24, 2016 10.73 10.73 10.73 10.73 59,828 -0.03(-0.29%)
Mar 23, 2016 11.02 11.02 10.76 10.76 69,533 -0.26(-2.32%)
Mar 22, 2016 11.18 11.19 10.98 11.02 68,270 -0.14(-1.25%)
Mar 21, 2016 11.34 11.44 11.13 11.16 122,171 -0.02(-0.14%)
Mar 18, 2016 11.14 11.32 11.00 11.17 118,763 +0.08(+0.70%)
Mar 17, 2016 10.80 11.14 10.76 11.10 137,131 +0.48(+4.52%)
Mar 16, 2016 10.32 10.65 10.31 10.62 135,468 +0.31(+3.00%)
Mar 15, 2016 10.30 10.44 10.15 10.31 107,198 +0.00(+0.00%)
Mar 14, 2016 10.41 10.41 10.27 10.31 22,136 -0.15(-1.41%)
Mar 11, 2016 10.37 10.51 10.37 10.46 73,808 +0.19(+1.89%)
Mar 10, 2016 10.34 10.39 10.16 10.26 119,194 -0.08(-0.75%)
Mar 09, 2016 10.53 10.53 10.33 10.34 62,507 -0.04(-0.37%)
Mar 08, 2016 10.46 10.63 10.38 10.38 56,633 -0.20(-1.90%)
Mar 07, 2016 10.29 10.62 10.29 10.58 99,481 +0.24(+2.32%)
Mar 04, 2016 10.35 10.45 10.29 10.34 108,028 +0.04(+0.38%)
Mar 03, 2016 9.944 10.33 9.944 10.30 77,288 +0.32(+3.18%)
Mar 02, 2016 9.820 9.983 9.735 9.983 32,425 +0.07(+0.74%)
Mar 01, 2016 9.844 10.02 9.790 9.910 90,955 +0.17(+1.71%)
Feb 29, 2016 9.704 9.835 9.673 9.743 83,621 +0.07(+0.72%)
Feb 26, 2016 9.759 9.813 9.627 9.673 36,102 +0.05(+0.56%)
Feb 25, 2016 9.689 9.743 9.526 9.619 62,946 -0.12(-1.19%)
Feb 24, 2016 9.643 9.743 9.458 9.735 61,644 -0.02(-0.16%)
Feb 23, 2016 9.921 9.960 9.720 9.751 83,656 -0.25(-2.48%)
Feb 22, 2016 9.913 10.05 9.913 9.998 52,079 +0.25(+2.54%)
Feb 19, 2016 9.712 9.766 9.667 9.751 23,391 -0.01(-0.08%)
Feb 18, 2016 9.851 9.904 9.713 9.759 15,967 -0.03(-0.32%)
Feb 17, 2016 9.557 9.790 9.550 9.790 52,693 +0.29(+3.09%)
Feb 16, 2016 9.519 9.704 9.377 9.496 30,370 +0.19(+2.00%)
Feb 12, 2016 9.132 9.310 9.310 9.310 45,097 +0.31(+3.44%)
Feb 11, 2016 9.000 9.124 8.900 9.000 85,566 -0.18(-1.94%)
Feb 10, 2016 9.263 9.279 9.070 9.178 26,742 +0.01(+0.08%)
Feb 09, 2016 9.379 9.379 9.132 9.170 82,257 -0.33(-3.42%)
Feb 08, 2016 9.689 9.689 9.341 9.495 173,288 -0.39(-3.92%)
Feb 05, 2016 9.921 9.944 9.704 9.882 44,690 -0.09(-0.93%)
Feb 04, 2016 9.991 10.13 9.960 9.975 117,239 +0.02(+0.23%)
Feb 03, 2016 9.859 9.971 9.720 9.952 196,393 +0.22(+2.31%)
Feb 02, 2016 9.774 9.775 9.681 9.728 43,901 -0.20(-2.03%)
Feb 01, 2016 9.782 9.944 9.735 9.929 68,885 +0.05(+0.55%)
Jan 29, 2016 9.790 9.906 9.762 9.875 58,017 +0.14(+1.43%)
Jan 28, 2016 9.689 9.751 9.574 9.735 78,860 +0.26(+2.78%)
Jan 27, 2016 9.503 9.635 9.441 9.472 61,335 -0.05(-0.57%)
Jan 26, 2016 9.372 9.542 9.287 9.526 47,184 +0.21(+2.24%)
Jan 25, 2016 9.403 9.426 9.279 9.317 88,746 -0.18(-1.87%)
Jan 22, 2016 9.449 9.611 9.287 9.495 115,722 +0.26(+2.85%)
Jan 21, 2016 8.985 9.279 8.969 9.232 26,474 +0.16(+1.79%)
Jan 20, 2016 9.008 9.109 8.753 9.070 221,845 -0.12(-1.26%)
Jan 19, 2016 9.325 9.356 9.109 9.186 91,402 -0.02(-0.17%)
Jan 15, 2016 9.317 9.201 9.201 9.201 90,970 -0.35(-3.65%)
Jan 14, 2016 9.704 9.728 9.496 9.550 108,019 -0.10(-1.04%)
Jan 13, 2016 10.05 10.05 9.596 9.650 205,437 -0.29(-2.96%)
Jan 12, 2016 10.05 10.15 9.782 9.944 140,291 -0.06(-0.62%)
Jan 11, 2016 10.28 10.30 9.968 10.01 99,588 -0.17(-1.67%)
Jan 08, 2016 10.14 10.56 10.03 10.18 118,856 +0.13(+1.31%)
Jan 07, 2016 10.17 10.27 10.02 10.04 292,986 -0.40(-3.85%)
Jan 06, 2016 10.51 10.63 10.11 10.45 230,958 -0.25(-2.32%)
Jan 05, 2016 10.78 10.80 10.60 10.70 88,621 -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.