Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.75 12.75 12.75 0 +0.09(+0.74%)
Dec 28, 2017 12.63 12.70 12.49 12.66 510,454 +0.14(+1.12%)
Dec 27, 2017 12.69 12.74 12.50 12.51 448,425 -0.16(-1.24%)
Dec 26, 2017 12.67 12.80 12.66 12.67 240,160 -0.06(-0.46%)
Dec 22, 2017 13.05 13.10 12.66 12.73 908,015 -0.31(-2.35%)
Dec 21, 2017 13.18 13.24 13.04 13.04 513,839 -0.10(-0.76%)
Dec 20, 2017 13.34 13.34 13.05 13.14 452,886 -0.11(-0.81%)
Dec 19, 2017 13.37 13.40 13.20 13.24 268,074 +0.00(+0.00%)
Dec 18, 2017 13.28 13.42 13.24 13.24 598,757 -0.05(-0.37%)
Dec 15, 2017 13.46 13.52 13.29 13.29 625,503 -0.13(-0.99%)
Dec 14, 2017 13.34 13.58 13.27 13.43 563,024 +0.21(+1.57%)
Dec 13, 2017 13.28 13.29 13.11 13.22 968,713 -0.03(-0.25%)
Dec 12, 2017 13.51 13.53 13.16 13.25 632,577 -0.23(-1.72%)
Dec 11, 2017 13.41 13.50 13.07 13.49 1,320,369 +0.51(+3.90%)
Dec 08, 2017 12.83 13.00 12.71 12.98 745,241 +0.20(+1.56%)
Dec 07, 2017 12.60 12.79 12.56 12.78 660,689 +0.13(+1.05%)
Dec 06, 2017 13.07 13.07 12.60 12.65 802,448 -0.46(-3.54%)
Dec 05, 2017 13.28 13.38 13.02 13.11 941,614 -0.20(-1.50%)
Dec 04, 2017 12.15 13.49 12.12 13.31 2,135,825 +1.48(+12.48%)
Dec 01, 2017 11.92 12.03 11.83 11.83 270,974 -0.02(-0.14%)
Nov 30, 2017 11.92 12.03 11.78 11.85 383,876 -0.06(-0.49%)
Nov 29, 2017 12.03 12.16 11.67 11.91 599,408 -0.11(-0.90%)
Nov 28, 2017 11.92 12.05 11.76 12.02 895,216 +0.12(+1.05%)
Nov 27, 2017 12.49 12.51 11.85 11.89 1,102,735 -0.72(-5.72%)
Nov 24, 2017 12.71 12.86 12.54 12.61 642,162 -0.19(-1.49%)
Nov 22, 2017 12.30 12.84 12.28 12.80 1,386,315 +0.63(+5.18%)
Nov 21, 2017 11.75 12.22 11.75 12.17 794,795 +0.46(+3.89%)
Nov 20, 2017 11.81 11.95 11.68 11.72 713,968 +0.00(+0.00%)
Nov 17, 2017 11.29 11.74 11.29 11.72 597,479 +0.43(+3.82%)
Nov 16, 2017 10.97 11.31 10.97 11.29 477,741 +0.33(+3.03%)
Nov 15, 2017 10.99 11.00 10.79 10.95 433,410 -0.18(-1.64%)
Nov 14, 2017 11.41 11.43 11.12 11.14 310,987 -0.26(-2.26%)
Nov 13, 2017 11.70 11.78 11.35 11.39 706,322 -0.27(-2.28%)
Nov 10, 2017 11.63 11.97 11.58 11.66 1,235,030 -0.05(-0.43%)
Nov 09, 2017 10.69 11.74 10.69 11.71 1,555,714 +1.22(+11.63%)
Nov 08, 2017 10.34 10.50 10.33 10.49 256,332 +0.17(+1.69%)
Nov 07, 2017 10.20 10.34 10.15 10.32 455,663 +0.11(+1.06%)
Nov 06, 2017 10.07 10.21 10.06 10.21 468,335 +0.15(+1.49%)
Nov 03, 2017 10.12 10.12 10.01 10.06 243,779 -0.06(-0.57%)
Nov 02, 2017 10.06 10.17 10.04 10.12 260,737 +0.09(+0.91%)
Nov 01, 2017 9.917 10.04 9.892 10.03 186,175 +0.12(+1.17%)
Oct 31, 2017 9.884 9.942 9.859 9.909 211,272 +0.06(+0.59%)
Oct 30, 2017 10.03 9.817 9.851 318,737 -0.17(-1.66%)
Oct 27, 2017 10.14 10.14 9.851 10.02 408,601 -0.26(-2.50%)
Oct 26, 2017 10.26 10.33 10.23 10.27 159,602 +0.00(+0.00%)
Oct 25, 2017 10.37 10.43 10.22 10.27 273,728 -0.10(-0.96%)
Oct 24, 2017 10.42 10.44 10.34 10.37 232,804 -0.07(-0.71%)
Oct 23, 2017 10.50 10.51 10.42 10.45 130,059 -0.03(-0.32%)
Oct 20, 2017 10.49 10.49 10.42 10.48 267,420 -0.01(-0.08%)
Oct 19, 2017 10.56 10.56 10.49 10.49 103,119 -0.06(-0.55%)
Oct 18, 2017 10.52 10.62 10.49 10.55 145,439 +0.06(+0.55%)
Oct 17, 2017 10.46 10.50 10.41 10.49 184,747 +0.01(+0.08%)
Oct 16, 2017 10.60 10.61 10.45 10.48 151,483 -0.10(-0.94%)
Oct 13, 2017 10.54 10.62 10.50 10.58 220,463 +0.02(+0.16%)
Oct 12, 2017 10.55 10.58 10.51 10.56 96,786 -0.02(-0.24%)
Oct 11, 2017 10.66 10.66 10.54 10.59 98,835 -0.05(-0.47%)
Oct 10, 2017 10.68 10.72 10.61 10.64 144,088 +0.02(+0.23%)
Oct 09, 2017 10.69 10.70 10.60 10.61 192,789 -0.09(-0.85%)
Oct 06, 2017 10.73 10.75 10.63 10.71 170,862 -0.02(-0.23%)
Oct 05, 2017 10.74 10.81 10.72 10.73 253,994 -0.02(-0.15%)
Oct 04, 2017 10.61 10.77 10.61 10.75 234,519 +0.14(+1.33%)
Oct 03, 2017 11.00 11.00 10.54 10.61 498,422 -0.41(-3.76%)
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.