Skip to main content

GX Uranium ETF (NY: URA )

26.10 +0.92 (+3.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.87 23.23 21.45 22.14 3,748,367 -1.20(-5.15%)
Nov 29, 2021 23.30 23.53 22.94 23.34 1,615,543 +0.44(+1.93%)
Nov 26, 2021 22.87 22.99 22.08 22.90 2,062,287 -1.18(-4.92%)
Nov 24, 2021 24.15 24.32 23.72 24.08 1,046,593 -0.10(-0.40%)
Nov 23, 2021 23.83 24.75 23.51 24.18 2,271,006 +1.09(+4.71%)
Nov 22, 2021 24.14 24.18 23.03 23.09 2,902,602 -0.99(-4.11%)
Nov 19, 2021 24.99 25.00 23.96 24.08 2,074,120 -1.17(-4.62%)
Nov 18, 2021 25.11 25.25 24.54 25.25 1,829,723 +0.33(+1.31%)
Nov 17, 2021 25.07 25.67 24.75 24.92 1,686,563 -0.19(-0.74%)
Nov 16, 2021 26.19 26.19 24.93 25.11 2,852,850 -0.97(-3.73%)
Nov 15, 2021 27.27 27.27 25.94 26.08 1,911,835 -0.57(-2.12%)
Nov 12, 2021 27.14 27.34 26.41 26.65 1,394,344 -0.05(-0.20%)
Nov 11, 2021 26.33 27.17 25.85 26.70 2,738,056 +0.91(+3.53%)
Nov 10, 2021 26.96 25.79 3,343,493 -1.51(-5.54%)
Nov 09, 2021 27.77 27.94 26.26 27.30 3,137,625 +0.04(+0.16%)
Nov 08, 2021 26.09 27.49 26.04 27.26 4,018,329 +1.56(+6.09%)
Nov 05, 2021 26.26 26.35 25.40 25.69 2,262,908 -0.45(-1.72%)
Nov 04, 2021 26.60 26.74 25.65 26.14 2,621,857 +0.04(+0.14%)
Nov 03, 2021 24.53 26.17 24.49 26.11 4,621,898 +1.72(+7.07%)
Nov 02, 2021 24.28 24.48 23.88 24.38 2,031,411 -0.08(-0.32%)
Nov 01, 2021 23.97 24.62 24.34 24.46 1,620,162 +0.72(+3.02%)
Oct 29, 2021 24.00 24.22 22.93 23.75 3,048,398 -0.51(-2.11%)
Oct 28, 2021 24.57 24.57 24.03 24.26 2,770,215 +0.04(+0.18%)
Oct 27, 2021 25.20 25.50 24.14 24.22 2,823,378 -1.38(-5.39%)
Oct 26, 2021 25.77 25.59 1,698,228 +0.01(+0.03%)
Oct 25, 2021 25.54 26.20 25.51 25.59 2,054,972 +0.55(+2.19%)
Oct 22, 2021 25.44 25.50 24.41 25.04 1,674,196 -0.25(-0.98%)
Oct 21, 2021 25.82 26.08 25.02 25.28 1,625,171 -0.89(-3.41%)
Oct 20, 2021 25.70 26.22 25.02 26.18 2,240,387 +0.54(+2.10%)
Oct 19, 2021 26.20 26.32 25.22 25.64 2,944,828 +0.16(+0.62%)
Oct 18, 2021 25.03 26.05 25.02 25.48 4,081,054 +1.15(+4.72%)
Oct 15, 2021 24.69 24.75 23.87 24.33 2,454,947 -0.36(-1.47%)
Oct 14, 2021 25.19 25.21 24.26 24.69 3,717,291 -0.73(-2.89%)
Oct 13, 2021 24.57 25.98 23.62 25.43 7,092,272 +1.63(+6.83%)
Oct 12, 2021 21.43 23.90 21.22 23.80 6,938,510 +2.48(+11.65%)
Oct 11, 2021 21.22 21.55 21.11 21.32 1,033,132 +0.44(+2.12%)
Oct 08, 2021 21.59 21.78 20.77 20.87 1,593,086 -0.73(-3.40%)
Oct 07, 2021 20.98 21.72 20.86 21.61 1,717,852 +0.80(+3.87%)
Oct 06, 2021 21.01 21.03 20.34 20.80 2,466,253 -0.74(-3.45%)
Oct 05, 2021 21.66 21.93 21.22 21.55 2,054,075 +0.24(+1.12%)
Oct 04, 2021 21.85 22.58 21.23 21.31 4,529,018 -0.16(-0.74%)
Oct 01, 2021 21.21 21.54 20.70 21.47 1,701,571 +0.43(+2.06%)
Sep 30, 2021 20.57 21.44 20.29 21.03 2,062,343 +0.41(+1.97%)
Sep 29, 2021 21.04 21.07 20.40 20.63 1,055,278 -0.31(-1.48%)
Sep 28, 2021 21.34 21.51 20.48 20.94 2,571,999 -0.60(-2.79%)
Sep 27, 2021 20.84 21.62 20.51 21.54 2,230,205 +1.11(+5.45%)
Sep 24, 2021 21.41 21.41 20.20 20.42 3,383,965 -1.32(-6.06%)
Sep 23, 2021 21.84 21.98 21.18 21.74 1,535,019 +0.11(+0.53%)
Sep 22, 2021 22.19 22.49 21.62 21.62 1,463,113 +0.06(+0.29%)
Sep 21, 2021 21.93 22.18 21.53 21.56 2,203,457 +0.45(+2.14%)
Sep 20, 2021 21.33 21.53 20.78 21.11 3,149,933 -1.49(-6.57%)
Sep 17, 2021 24.40 24.45 21.94 22.60 3,983,754 -1.92(-7.83%)
Sep 16, 2021 24.99 25.09 24.14 24.52 2,981,631 -0.84(-3.31%)
Sep 15, 2021 24.49 25.39 24.26 25.36 4,241,949 +1.55(+6.50%)
Sep 14, 2021 24.23 24.64 22.90 23.81 4,338,577 -0.21(-0.88%)
Sep 13, 2021 24.50 25.14 23.99 24.02 5,242,667 +0.73(+3.15%)
Sep 10, 2021 21.83 23.67 21.79 23.29 4,883,605 +1.77(+8.22%)
Sep 09, 2021 21.67 21.74 21.26 21.52 1,013,593 -0.28(-1.30%)
Sep 08, 2021 22.13 22.19 21.18 21.80 2,094,784 -0.24(-1.08%)
Sep 07, 2021 21.74 22.16 21.65 22.04 2,744,863 +0.88(+4.18%)
Sep 03, 2021 21.14 21.69 20.78 21.16 4,015,966 +0.88(+4.32%)
Sep 02, 2021 19.43 20.33 19.43 20.28 2,982,619 +1.22(+6.40%)
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.