Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.695 9.825 9.664 9.734 83,703 +0.07(+0.72%)
Feb 26, 2016 9.749 9.803 9.618 9.664 36,137 +0.05(+0.56%)
Feb 25, 2016 9.679 9.734 9.517 9.610 63,008 -0.12(-1.19%)
Feb 24, 2016 9.633 9.734 9.448 9.726 61,704 -0.02(-0.16%)
Feb 23, 2016 9.911 9.950 9.710 9.741 83,738 -0.25(-2.48%)
Feb 22, 2016 9.904 10.04 9.904 9.989 52,130 +0.25(+2.54%)
Feb 19, 2016 9.703 9.757 9.657 9.741 23,414 -0.01(-0.08%)
Feb 18, 2016 9.842 9.894 9.703 9.749 15,983 -0.03(-0.32%)
Feb 17, 2016 9.548 9.780 9.540 9.780 52,744 +0.29(+3.09%)
Feb 16, 2016 9.509 9.695 9.368 9.487 30,400 +0.19(+2.00%)
Feb 12, 2016 9.123 9.301 9.301 9.301 45,141 +0.31(+3.44%)
Feb 11, 2016 8.991 9.115 8.891 8.991 85,650 -0.18(-1.94%)
Feb 10, 2016 9.254 9.270 9.061 9.169 26,768 +0.01(+0.08%)
Feb 09, 2016 9.370 9.370 9.123 9.161 82,337 -0.32(-3.42%)
Feb 08, 2016 9.679 9.679 9.332 9.486 173,457 -0.39(-3.92%)
Feb 05, 2016 9.911 9.935 9.695 9.873 44,734 -0.09(-0.93%)
Feb 04, 2016 9.981 10.12 9.950 9.966 117,354 +0.02(+0.23%)
Feb 03, 2016 9.850 9.962 9.710 9.942 196,585 +0.22(+2.31%)
Feb 02, 2016 9.765 9.766 9.672 9.718 43,943 -0.20(-2.03%)
Feb 01, 2016 9.772 9.935 9.726 9.919 68,952 +0.05(+0.55%)
Jan 29, 2016 9.780 9.896 9.753 9.865 58,073 +0.14(+1.43%)
Jan 28, 2016 9.679 9.741 9.565 9.726 78,937 +0.26(+2.78%)
Jan 27, 2016 9.494 9.625 9.432 9.463 61,395 -0.05(-0.57%)
Jan 26, 2016 9.363 9.533 9.277 9.517 47,230 +0.21(+2.24%)
Jan 25, 2016 9.393 9.417 9.270 9.308 88,833 -0.18(-1.87%)
Jan 22, 2016 9.440 9.602 9.277 9.486 115,835 +0.26(+2.85%)
Jan 21, 2016 8.976 9.270 8.960 9.223 26,500 +0.16(+1.79%)
Jan 20, 2016 8.999 9.100 8.744 9.061 222,062 -0.12(-1.26%)
Jan 19, 2016 9.316 9.347 9.100 9.177 91,491 -0.02(-0.17%)
Jan 15, 2016 9.308 9.192 9.192 9.192 91,059 -0.35(-3.65%)
Jan 14, 2016 9.695 9.718 9.487 9.540 108,125 -0.10(-1.04%)
Jan 13, 2016 10.04 10.04 9.587 9.641 205,637 -0.29(-2.96%)
Jan 12, 2016 10.04 10.14 9.772 9.935 140,428 -0.06(-0.62%)
Jan 11, 2016 10.27 10.29 9.958 9.996 99,685 -0.17(-1.67%)
Jan 08, 2016 10.13 10.55 10.02 10.17 118,972 +0.13(+1.31%)
Jan 07, 2016 10.16 10.26 10.01 10.04 293,272 -0.40(-3.85%)
Jan 06, 2016 10.50 10.62 10.10 10.44 231,183 -0.25(-2.32%)
Jan 05, 2016 10.77 10.79 10.59 10.68 88,707 -0.06(-0.58%)
Jan 04, 2016 10.69 10.81 10.53 10.75 308,070 -0.07(-0.64%)
Dec 31, 2015 10.63 10.82 10.82 10.82 52,385 +0.22(+2.12%)
Dec 30, 2015 10.57 10.69 10.55 10.59 123,699 -0.08(-0.72%)
Dec 29, 2015 10.66 10.75 10.51 10.67 86,300 +0.14(+1.35%)
Dec 28, 2015 10.50 10.61 10.37 10.53 209,100 -0.02(-0.14%)
Dec 24, 2015 10.51 10.54 10.54 10.54 78,509 +0.03(+0.29%)
Dec 23, 2015 10.50 10.59 10.46 10.51 126,020 +0.04(+0.36%)
Dec 22, 2015 10.31 10.64 10.26 10.47 779,087 +0.27(+2.68%)
Dec 21, 2015 9.754 10.34 9.754 10.20 194,175 +0.07(+0.67%)
Dec 18, 2015 10.06 10.17 10.02 10.13 164,504 +0.10(+0.98%)
Dec 17, 2015 10.16 10.16 10.00 10.03 56,569 -0.07(-0.68%)
Dec 16, 2015 9.974 10.15 9.974 10.10 84,424 +0.17(+1.76%)
Dec 15, 2015 9.875 9.996 9.875 9.928 91,143 +0.11(+1.16%)
Dec 14, 2015 9.890 9.890 9.701 9.814 190,593 -0.06(-0.61%)
Dec 11, 2015 10.03 10.03 9.837 9.875 173,149 -0.26(-2.54%)
Dec 10, 2015 9.981 10.17 9.951 10.13 75,848 +0.16(+1.60%)
Dec 09, 2015 9.981 10.14 9.878 9.974 183,662 -0.06(-0.60%)
Dec 08, 2015 9.928 10.03 9.814 10.03 312,201 +0.02(+0.15%)
Dec 07, 2015 10.23 10.25 9.974 10.02 188,025 -0.38(-3.64%)
Dec 04, 2015 10.26 10.40 10.19 10.40 245,911 +0.12(+1.18%)
Dec 03, 2015 10.46 10.49 10.25 10.28 221,689 -0.15(-1.45%)
Dec 02, 2015 10.56 10.63 10.36 10.43 389,821 -0.20(-1.85%)
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.