Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.60 19.69 19.13 19.32 843,667 -0.11(-0.55%)
May 27, 2021 18.82 19.43 18.80 19.43 1,135,601 +0.56(+2.95%)
May 26, 2021 18.64 18.97 18.64 18.87 651,707 +0.31(+1.67%)
May 25, 2021 18.86 18.86 18.52 18.56 394,415 -0.19(-0.99%)
May 24, 2021 18.99 18.99 18.63 18.75 442,003 -0.11(-0.56%)
May 21, 2021 19.24 19.34 18.80 18.85 368,302 -0.29(-1.52%)
May 20, 2021 19.02 19.16 18.81 19.14 477,104 +0.23(+1.21%)
May 19, 2021 18.99 19.07 18.56 18.92 946,761 -0.47(-2.41%)
May 18, 2021 19.43 19.56 19.26 19.38 979,059 +0.29(+1.53%)
May 17, 2021 18.92 19.21 18.84 19.09 1,821,794 +0.35(+1.88%)
May 14, 2021 18.41 18.81 18.28 18.74 1,098,442 +0.58(+3.21%)
May 13, 2021 18.28 18.57 17.85 18.16 1,019,801 -0.37(-2.00%)
May 12, 2021 19.22 19.26 18.44 18.53 1,001,008 -0.69(-3.58%)
May 11, 2021 18.82 19.49 18.10 19.22 1,357,907 -0.29(-1.49%)
May 10, 2021 20.09 20.21 19.45 19.51 1,910,813 -0.11(-0.54%)
May 07, 2021 19.06 19.77 18.84 19.61 1,439,138 +0.79(+4.17%)
May 06, 2021 19.10 19.13 18.61 18.83 1,137,025 +0.04(+0.24%)
May 05, 2021 18.74 18.97 18.24 18.78 2,442,559 +0.72(+3.96%)
May 04, 2021 18.39 18.39 17.93 18.07 1,162,674 -0.19(-1.02%)
May 03, 2021 17.53 18.31 17.39 18.25 1,691,590 +0.94(+5.41%)
Apr 30, 2021 17.43 17.47 17.18 17.32 378,565 -0.11(-0.66%)
Apr 29, 2021 17.71 17.80 17.26 17.43 967,353 -0.06(-0.35%)
Apr 28, 2021 17.14 17.53 16.96 17.49 939,328 +0.41(+2.38%)
Apr 27, 2021 17.07 17.09 16.90 17.09 485,191 +0.13(+0.78%)
Apr 26, 2021 17.06 17.29 16.82 16.95 882,989 +0.13(+0.79%)
Apr 23, 2021 16.53 16.87 16.48 16.82 599,499 +0.25(+1.49%)
Apr 22, 2021 16.94 16.99 16.43 16.58 593,157 -0.33(-1.93%)
Apr 21, 2021 16.60 17.00 16.47 16.90 572,521 +0.23(+1.38%)
Apr 20, 2021 16.97 17.07 16.35 16.67 774,567 -0.24(-1.41%)
Apr 19, 2021 17.15 17.22 16.80 16.91 581,836 -0.19(-1.08%)
Apr 16, 2021 17.28 17.30 16.84 17.10 360,899 +0.04(+0.21%)
Apr 15, 2021 17.21 17.26 16.92 17.06 426,464 +0.15(+0.89%)
Apr 14, 2021 16.97 17.28 16.87 16.91 639,574 -0.06(-0.36%)
Apr 13, 2021 17.06 17.22 16.84 16.97 768,000 -0.14(-0.83%)
Apr 12, 2021 17.58 17.66 17.01 17.11 1,198,693 -0.66(-3.73%)
Apr 09, 2021 18.13 18.16 17.68 17.78 677,748 -0.23(-1.28%)
Apr 08, 2021 17.83 18.05 17.67 18.01 962,334 +0.32(+1.80%)
Apr 07, 2021 18.06 18.10 17.57 17.69 644,370 -0.32(-1.77%)
Apr 06, 2021 18.46 18.50 17.86 18.01 2,307,258 -0.14(-0.78%)
Apr 05, 2021 17.66 18.28 17.37 18.15 3,105,663 +0.83(+4.79%)
Apr 01, 2021 16.97 17.32 16.80 17.32 1,240,331 +0.69(+4.14%)
Mar 31, 2021 16.35 16.93 16.35 16.63 1,126,085 +0.19(+1.18%)
Mar 30, 2021 16.39 16.58 16.23 16.43 495,222 -0.18(-1.06%)
Mar 29, 2021 16.83 16.89 16.19 16.61 639,218 -0.12(-0.74%)
Mar 26, 2021 16.56 16.76 16.38 16.73 716,024 +0.48(+2.93%)
Mar 25, 2021 15.92 16.32 15.80 16.26 857,575 -0.11(-0.65%)
Mar 24, 2021 16.64 16.74 16.27 16.36 476,161 -0.07(-0.43%)
Mar 23, 2021 17.17 17.18 16.34 16.43 1,362,615 -0.73(-4.27%)
Mar 22, 2021 17.48 17.56 17.09 17.17 603,886 +0.00(+0.00%)
Mar 19, 2021 17.48 17.65 16.80 17.17 1,570,089 -0.21(-1.22%)
Mar 18, 2021 18.15 18.27 17.33 17.38 1,228,402 -0.57(-3.20%)
Mar 17, 2021 17.66 17.95 17.26 17.95 1,450,360 +0.14(+0.79%)
Mar 16, 2021 17.76 18.29 17.52 17.81 3,046,359 +0.33(+1.87%)
Mar 15, 2021 17.03 17.48 16.80 17.48 1,794,848 +0.77(+4.60%)
Mar 12, 2021 16.20 16.73 16.13 16.72 563,714 +0.48(+2.94%)
Mar 11, 2021 15.94 16.27 15.88 16.24 642,807 +0.57(+3.61%)
Mar 10, 2021 15.97 16.02 15.45 15.67 836,528 -0.02(-0.11%)
Mar 09, 2021 15.52 15.90 15.50 15.69 589,896 +0.32(+2.07%)
Mar 08, 2021 15.90 15.96 15.31 15.37 581,700 -0.41(-2.57%)
Mar 05, 2021 15.76 16.04 14.80 15.78 1,200,810 +0.16(+1.02%)
Mar 04, 2021 16.72 16.75 15.54 15.62 1,224,189 -1.08(-6.45%)
Mar 03, 2021 16.85 17.12 16.60 16.70 1,223,781 -0.01(-0.05%)
Mar 02, 2021 15.83 16.77 15.81 16.71 2,095,620 +0.83(+5.23%)
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.