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

GX Uranium ETF (NY: URA )

27.18 +1.08 (+4.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 8.204 8.394 8.178 8.386 274,845 -0.05(-0.61%)
Feb 27, 2020 8.576 8.628 8.411 8.437 204,165 -0.28(-3.17%)
Feb 26, 2020 8.731 8.844 8.697 8.714 151,396 -0.04(-0.46%)
Feb 25, 2020 8.921 8.942 8.740 8.754 136,287 -0.13(-1.50%)
Feb 24, 2020 8.991 9.043 8.887 8.887 120,808 -0.33(-3.56%)
Feb 21, 2020 9.293 9.293 9.181 9.215 43,031 -0.06(-0.65%)
Feb 20, 2020 9.293 9.358 9.250 9.276 112,127 -0.10(-1.01%)
Feb 19, 2020 9.380 9.406 9.354 9.371 75,337 -0.01(-0.09%)
Feb 18, 2020 9.414 9.414 9.355 9.380 56,142 -0.06(-0.64%)
Feb 14, 2020 9.457 9.466 9.416 9.440 53,904 +0.01(+0.09%)
Feb 13, 2020 9.509 9.509 9.409 9.432 68,404 -0.09(-0.91%)
Feb 12, 2020 9.414 9.527 9.400 9.518 104,244 +0.15(+1.57%)
Feb 11, 2020 9.181 9.388 9.181 9.371 110,702 +0.18(+1.96%)
Feb 10, 2020 9.164 9.215 9.112 9.190 115,495 -0.02(-0.18%)
Feb 07, 2020 9.328 9.380 9.177 9.207 47,542 -0.07(-0.75%)
Feb 06, 2020 9.241 9.302 9.215 9.276 70,151 +0.04(+0.47%)
Feb 05, 2020 9.215 9.266 9.164 9.233 70,604 +0.06(+0.66%)
Feb 04, 2020 9.051 9.181 9.051 9.172 227,282 +0.18(+2.02%)
Feb 03, 2020 8.947 8.991 8.852 8.991 101,501 +0.25(+2.87%)
Jan 31, 2020 8.939 8.939 8.740 8.740 116,601 -0.20(-2.22%)
Jan 30, 2020 8.921 8.957 8.852 8.939 146,974 -0.10(-1.05%)
Jan 29, 2020 8.991 9.077 8.991 9.034 67,735 +0.01(+0.10%)
Jan 28, 2020 9.034 9.103 9.017 9.025 76,143 -0.05(-0.57%)
Jan 27, 2020 9.077 9.155 8.973 9.077 253,031 -0.27(-2.87%)
Jan 24, 2020 9.466 9.509 9.302 9.345 114,865 -0.08(-0.83%)
Jan 23, 2020 9.397 9.423 9.336 9.423 93,323 -0.03(-0.27%)
Jan 22, 2020 9.570 9.570 9.423 9.449 52,893 -0.04(-0.46%)
Jan 21, 2020 9.475 9.509 9.440 9.492 238,932 -0.02(-0.18%)
Jan 17, 2020 9.570 9.596 9.501 9.509 130,366 +0.01(+0.09%)
Jan 16, 2020 9.475 9.501 9.457 9.501 82,442 +0.09(+0.99%)
Jan 15, 2020 9.423 9.483 9.388 9.408 53,672 -0.05(-0.53%)
Jan 14, 2020 9.388 9.457 9.388 9.457 70,668 -0.01(-0.09%)
Jan 13, 2020 9.423 9.492 9.371 9.466 90,328 +0.11(+1.20%)
Jan 10, 2020 9.250 9.414 9.250 9.354 203,820 +0.09(+0.93%)
Jan 09, 2020 9.293 9.380 9.250 9.267 221,001 -0.06(-0.65%)
Jan 08, 2020 9.423 9.440 9.328 9.328 590,009 -0.13(-1.33%)
Jan 07, 2020 9.518 9.518 9.440 9.453 98,843 -0.06(-0.59%)
Jan 06, 2020 9.509 9.561 9.475 9.509 80,654 -0.01(-0.09%)
Jan 03, 2020 9.466 9.561 9.466 9.518 60,035 -0.04(-0.45%)
Jan 02, 2020 9.630 9.648 9.544 9.561 62,566 -0.02(-0.18%)
Dec 31, 2019 9.553 9.596 9.540 9.579 145,519 +0.06(+0.64%)
Dec 30, 2019 9.570 9.613 9.509 9.518 109,356 -0.06(-0.63%)
Dec 27, 2019 9.467 9.613 9.450 9.579 162,066 +0.07(+0.72%)
Dec 26, 2019 9.450 9.587 9.395 9.510 96,108 +0.08(+0.82%)
Dec 24, 2019 9.424 9.441 9.407 9.433 85,518 +0.00(+0.00%)
Dec 23, 2019 9.433 9.476 9.415 9.433 157,502 +0.00(+0.00%)
Dec 20, 2019 9.441 9.510 9.424 9.433 102,063 -0.03(-0.27%)
Dec 19, 2019 9.441 9.476 9.390 9.458 81,415 +0.05(+0.55%)
Dec 18, 2019 9.330 9.424 9.304 9.407 77,922 +0.03(+0.37%)
Dec 17, 2019 9.398 9.441 9.347 9.372 90,292 -0.08(-0.82%)
Dec 16, 2019 9.501 9.570 9.441 9.450 95,403 -0.03(-0.27%)
Dec 13, 2019 9.536 9.553 9.441 9.476 67,809 -0.08(-0.81%)
Dec 12, 2019 9.407 9.587 9.407 9.553 103,469 +0.15(+1.55%)
Dec 11, 2019 9.304 9.441 9.295 9.407 137,242 +0.12(+1.29%)
Dec 10, 2019 9.312 9.333 9.257 9.287 73,176 -0.01(-0.09%)
Dec 09, 2019 9.433 9.493 9.295 9.295 93,792 -0.21(-2.17%)
Dec 06, 2019 9.330 9.510 9.330 9.501 139,929 +0.18(+1.93%)
Dec 05, 2019 9.304 9.372 9.278 9.321 133,414 +0.03(+0.32%)
Dec 04, 2019 9.192 9.321 9.192 9.291 98,110 +0.04(+0.42%)
Dec 03, 2019 9.158 9.252 9.132 9.252 202,167 +0.06(+0.65%)
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.