Global X Uranium ETF (NY: URA )

20.86 USD +0.05 (+0.24%)
Streaming Delayed Price Updated: 1:03 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.490 9.710 9.460 9.700 237,600 -0.06(-0.61%)
Feb 27, 2020 9.920 9.980 9.730 9.760 176,498 -0.32(-3.17%)
Feb 26, 2020 10.10 10.23 10.06 10.08 130,880 -0.05(-0.46%)
Feb 25, 2020 10.32 10.34 10.11 10.13 117,819 -0.15(-1.50%)
Feb 24, 2020 10.40 10.46 10.28 10.28 104,437 -0.38(-3.56%)
Feb 21, 2020 10.75 10.75 10.62 10.66 37,200 -0.07(-0.65%)
Feb 20, 2020 10.75 10.82 10.70 10.73 96,933 -0.11(-1.01%)
Feb 19, 2020 10.85 10.88 10.82 10.84 65,128 -0.01(-0.09%)
Feb 18, 2020 10.89 10.89 10.82 10.85 48,534 -0.07(-0.64%)
Feb 14, 2020 10.94 10.95 10.89 10.92 46,600 +0.01(+0.09%)
Feb 13, 2020 11.00 11.00 10.88 10.91 59,135 -0.10(-0.91%)
Feb 12, 2020 10.89 11.02 10.87 11.01 90,118 +0.17(+1.57%)
Feb 11, 2020 10.62 10.86 10.62 10.84 95,701 +0.21(+1.96%)
Feb 10, 2020 10.60 10.66 10.54 10.63 99,844 -0.02(-0.18%)
Feb 07, 2020 10.79 10.85 10.62 10.65 41,100 -0.08(-0.75%)
Feb 06, 2020 10.69 10.76 10.66 10.73 60,645 +0.05(+0.47%)
Feb 05, 2020 10.66 10.72 10.60 10.68 61,037 +0.07(+0.66%)
Feb 04, 2020 10.47 10.62 10.47 10.61 196,483 +0.21(+2.02%)
Feb 03, 2020 10.35 10.40 10.24 10.40 87,747 +0.29(+2.87%)
Jan 31, 2020 10.34 10.34 10.11 10.11 100,800 -0.23(-2.22%)
Jan 30, 2020 10.32 10.36 10.24 10.34 127,057 -0.11(-1.05%)
Jan 29, 2020 10.40 10.50 10.40 10.45 58,556 +0.01(+0.10%)
Jan 28, 2020 10.45 10.53 10.43 10.44 65,825 -0.06(-0.57%)
Jan 27, 2020 10.50 10.59 10.38 10.50 218,742 -0.31(-2.87%)
Jan 24, 2020 10.95 11.00 10.76 10.81 99,300 -0.09(-0.83%)
Jan 23, 2020 10.87 10.90 10.80 10.90 80,677 -0.03(-0.27%)
Jan 22, 2020 11.07 11.07 10.90 10.93 45,726 -0.05(-0.46%)
Jan 21, 2020 10.96 11.00 10.92 10.98 206,554 -0.02(-0.18%)
Jan 17, 2020 11.07 11.10 10.99 11.00 112,700 +0.01(+0.09%)
Jan 16, 2020 10.96 10.99 10.94 10.99 71,270 +0.11(+0.99%)
Jan 15, 2020 10.90 10.97 10.86 10.88 46,399 -0.06(-0.53%)
Jan 14, 2020 10.86 10.94 10.86 10.94 61,092 -0.01(-0.09%)
Jan 13, 2020 10.90 10.98 10.84 10.95 78,088 +0.13(+1.20%)
Jan 10, 2020 10.70 10.89 10.70 10.82 176,200 +0.10(+0.93%)
Jan 09, 2020 10.75 10.85 10.70 10.72 191,053 -0.07(-0.65%)
Jan 08, 2020 10.90 10.92 10.79 10.79 510,055 -0.14(-1.33%)
Jan 07, 2020 11.01 11.01 10.92 10.93 85,449 -0.07(-0.59%)
Jan 06, 2020 11.00 11.06 10.96 11.00 69,725 -0.01(-0.09%)
Jan 03, 2020 10.95 11.06 10.95 11.01 51,900 -0.05(-0.45%)
Jan 02, 2020 11.14 11.16 11.04 11.06 54,088 -0.02(-0.18%)
Dec 31, 2019 11.05 11.10 11.04 11.08 125,800 +0.07(+0.64%)
Dec 30, 2019 11.07 11.12 11.00 11.01 94,537 -0.15(-1.34%)
Dec 27, 2019 11.03 11.20 11.01 11.16 139,100 +0.08(+0.72%)
Dec 26, 2019 11.01 11.17 10.95 11.08 82,489 +0.09(+0.82%)
Dec 24, 2019 10.98 11.00 10.96 10.99 73,400 +0.00(+0.00%)
Dec 23, 2019 10.99 11.04 10.97 10.99 135,183 +0.00(+0.00%)
Dec 20, 2019 11.00 11.08 10.98 10.99 87,600 -0.03(-0.27%)
Dec 19, 2019 11.00 11.04 10.94 11.02 69,878 +0.06(+0.55%)
Dec 18, 2019 10.87 10.98 10.84 10.96 66,880 +0.04(+0.37%)
Dec 17, 2019 10.95 11.00 10.89 10.92 77,497 -0.09(-0.82%)
Dec 16, 2019 11.07 11.15 11.00 11.01 81,884 -0.03(-0.27%)
Dec 13, 2019 11.11 11.13 11.00 11.04 58,200 -0.09(-0.81%)
Dec 12, 2019 10.96 11.17 10.96 11.13 88,807 +0.17(+1.55%)
Dec 11, 2019 10.84 11.00 10.83 10.96 117,794 +0.14(+1.29%)
Dec 10, 2019 10.85 10.87 10.79 10.82 62,807 -0.01(-0.09%)
Dec 09, 2019 10.99 11.06 10.83 10.83 80,501 -0.24(-2.17%)
Dec 06, 2019 10.87 11.08 10.87 11.07 120,100 +0.21(+1.93%)
Dec 05, 2019 10.84 10.92 10.81 10.86 114,508 +0.04(+0.32%)
Dec 04, 2019 10.71 10.86 10.71 10.82 84,207 +0.04(+0.42%)
Dec 03, 2019 10.67 10.78 10.64 10.78 173,518 +0.07(+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.