Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.79 15.90 15.20 15.45 1,283,249 -0.75(-4.63%)
Feb 25, 2021 16.47 16.56 15.96 16.20 998,212 -0.03(-0.16%)
Feb 24, 2021 16.07 16.24 15.75 16.23 1,116,075 +0.11(+0.71%)
Feb 23, 2021 16.01 16.23 15.44 16.12 1,328,733 -0.21(-1.30%)
Feb 22, 2021 16.43 16.64 16.32 16.33 1,557,309 -0.03(-0.16%)
Feb 19, 2021 16.19 16.43 15.93 16.35 1,181,445 +0.52(+3.29%)
Feb 18, 2021 16.51 16.61 15.69 15.83 1,976,477 -1.07(-6.32%)
Feb 17, 2021 17.51 17.53 16.50 16.90 1,661,883 -0.02(-0.10%)
Feb 16, 2021 16.58 17.11 16.52 16.92 2,331,582 +1.18(+7.52%)
Feb 12, 2021 15.81 15.86 15.60 15.74 598,366 +0.09(+0.56%)
Feb 11, 2021 15.97 16.03 15.39 15.65 1,136,311 +0.10(+0.62%)
Feb 10, 2021 15.50 15.70 15.22 15.55 1,277,109 +0.38(+2.50%)
Feb 09, 2021 15.15 15.36 15.01 15.17 633,986 +0.11(+0.70%)
Feb 08, 2021 14.78 15.18 14.78 15.07 1,259,572 +0.67(+4.66%)
Feb 05, 2021 13.99 14.43 13.93 14.39 477,878 +0.50(+3.62%)
Feb 04, 2021 14.10 14.10 13.85 13.89 322,337 -0.13(-0.94%)
Feb 03, 2021 14.09 14.13 13.80 14.02 432,054 +0.08(+0.57%)
Feb 02, 2021 14.26 14.26 13.78 13.94 704,642 -0.19(-1.31%)
Feb 01, 2021 13.15 14.19 13.03 14.13 1,685,439 +1.31(+10.19%)
Jan 29, 2021 13.16 13.16 12.75 12.82 339,610 -0.28(-2.16%)
Jan 28, 2021 13.03 13.25 12.90 13.10 396,302 +0.01(+0.07%)
Jan 27, 2021 13.35 13.43 12.99 13.10 814,441 -0.69(-5.00%)
Jan 26, 2021 13.48 13.79 13.47 13.78 507,567 +0.30(+2.23%)
Jan 25, 2021 13.43 13.56 13.20 13.48 331,643 +0.14(+1.06%)
Jan 22, 2021 13.39 13.51 13.26 13.34 396,117 -0.26(-1.88%)
Jan 21, 2021 13.83 13.89 13.44 13.60 520,248 -0.23(-1.66%)
Jan 20, 2021 13.71 13.93 13.56 13.83 466,031 +0.17(+1.23%)
Jan 19, 2021 13.80 13.99 13.56 13.66 362,721 -0.11(-0.83%)
Jan 15, 2021 14.33 14.38 13.73 13.78 519,664 -0.60(-4.18%)
Jan 14, 2021 14.31 14.52 14.16 14.38 496,717 +0.29(+2.07%)
Jan 13, 2021 13.92 14.12 13.78 14.09 1,100,112 +0.26(+1.92%)
Jan 12, 2021 14.31 14.33 13.76 13.82 871,202 -0.44(-3.10%)
Jan 11, 2021 14.31 14.41 14.03 14.26 420,665 -0.22(-1.52%)
Jan 08, 2021 14.97 15.05 14.29 14.48 903,665 -0.45(-3.02%)
Jan 07, 2021 14.57 14.97 14.46 14.93 589,873 +0.52(+3.62%)
Jan 06, 2021 14.57 14.66 14.39 14.41 837,467 -0.10(-0.67%)
Jan 05, 2021 13.66 14.52 13.64 14.51 1,008,641 +0.83(+6.07%)
Jan 04, 2021 13.87 13.89 13.54 13.68 393,302 +0.14(+1.04%)
Dec 31, 2020 13.54 13.54 13.54 312,507 -0.05(-0.39%)
Dec 30, 2020 13.65 13.74 13.52 13.59 312,507 +0.07(+0.54%)
Dec 29, 2020 13.66 13.83 13.35 13.52 323,298 -0.07(-0.52%)
Dec 28, 2020 13.55 13.76 13.38 13.59 608,401 +0.27(+2.04%)
Dec 24, 2020 13.37 13.43 13.23 13.32 173,512 +0.02(+0.13%)
Dec 23, 2020 12.96 13.39 12.81 13.30 438,514 +0.40(+3.13%)
Dec 22, 2020 12.89 13.02 12.81 12.89 328,687 -0.05(-0.41%)
Dec 21, 2020 12.88 12.96 12.63 12.95 419,895 -0.18(-1.40%)
Dec 18, 2020 12.98 13.18 12.98 13.13 246,132 +0.14(+1.08%)
Dec 17, 2020 13.16 13.18 12.94 12.99 395,991 -0.11(-0.80%)
Dec 16, 2020 13.20 13.25 12.96 13.10 364,708 -0.11(-0.80%)
Dec 15, 2020 12.94 13.25 12.72 13.20 667,492 +0.31(+2.38%)
Dec 14, 2020 13.16 13.32 12.86 12.89 1,230,848 +0.31(+2.44%)
Dec 11, 2020 12.27 12.63 12.17 12.59 645,942 +0.32(+2.65%)
Dec 10, 2020 11.76 12.28 11.76 12.26 594,767 +0.57(+4.88%)
Dec 09, 2020 12.15 12.20 11.60 11.69 581,996 -0.37(-3.05%)
Dec 08, 2020 12.36 12.36 11.94 12.06 547,120 -0.23(-1.86%)
Dec 07, 2020 11.92 12.60 11.85 12.29 1,601,455 +0.68(+5.82%)
Dec 04, 2020 10.89 11.67 10.88 11.61 783,088 +0.77(+7.12%)
Dec 03, 2020 10.70 10.94 10.70 10.84 285,181 +0.16(+1.48%)
Dec 02, 2020 10.44 10.68 10.39 10.68 153,980 +0.28(+2.70%)
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.