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 (%)
Feb 28, 2017 14.23 14.31 13.86 13.86 995,356 -0.24(-1.71%)
Feb 27, 2017 13.89 14.12 13.62 14.10 1,562,997 +0.22(+1.55%)
Feb 24, 2017 13.87 13.94 13.40 13.88 2,686,882 -0.16(-1.12%)
Feb 23, 2017 14.30 14.34 13.99 14.04 867,554 -0.23(-1.63%)
Feb 22, 2017 14.59 14.59 14.22 14.27 946,345 -0.36(-2.44%)
Feb 21, 2017 15.08 15.09 14.56 14.63 853,918 -0.32(-2.11%)
Feb 17, 2017 14.95 14.95 14.95 0 -0.15(-0.99%)
Feb 16, 2017 15.36 15.36 14.98 15.10 1,409,805 -0.20(-1.30%)
Feb 15, 2017 16.02 16.04 15.29 15.29 1,434,189 -0.61(-3.81%)
Feb 14, 2017 15.73 16.01 15.61 15.90 1,507,598 +0.44(+2.84%)
Feb 13, 2017 15.00 15.47 14.82 15.46 1,600,726 +0.66(+4.43%)
Feb 10, 2017 14.61 14.81 14.54 14.81 1,192,186 +0.37(+2.59%)
Feb 09, 2017 14.31 14.59 14.37 14.43 1,185,912 +0.12(+0.87%)
Feb 08, 2017 14.08 14.40 14.08 14.31 1,057,204 +0.41(+2.93%)
Feb 07, 2017 13.68 14.01 13.54 13.90 1,001,940 +0.39(+2.89%)
Feb 06, 2017 13.61 13.69 13.50 13.51 801,076 -0.08(-0.61%)
Feb 03, 2017 13.54 13.60 13.42 13.59 609,460 +0.13(+0.99%)
Feb 02, 2017 13.78 13.78 13.40 13.46 778,717 -0.32(-2.35%)
Feb 01, 2017 14.07 14.07 13.69 13.78 914,488 -0.65(-4.49%)
Jan 31, 2017 14.23 14.47 14.15 14.43 576,726 +0.15(+1.05%)
Jan 30, 2017 14.69 14.71 14.19 14.28 628,875 -0.38(-2.60%)
Jan 27, 2017 14.69 14.77 14.51 14.66 598,737 +0.16(+1.09%)
Jan 26, 2017 14.81 14.87 14.32 14.51 743,253 -0.20(-1.35%)
Jan 25, 2017 15.19 15.44 14.60 14.71 2,205,410 -0.23(-1.56%)
Jan 24, 2017 14.22 14.94 14.18 14.94 2,158,965 +1.00(+7.21%)
Jan 23, 2017 13.49 13.97 13.49 13.93 1,970,857 +0.65(+4.87%)
Jan 20, 2017 13.48 13.71 13.20 13.29 679,692 +0.06(+0.44%)
Jan 19, 2017 12.81 13.24 12.69 13.23 687,530 +0.47(+3.71%)
Jan 18, 2017 13.39 13.39 12.66 12.76 1,330,715 -1.05(-7.58%)
Jan 17, 2017 14.06 14.12 13.69 13.80 868,976 -0.26(-1.83%)
Jan 13, 2017 14.06 14.06 14.06 0 +0.43(+3.17%)
Jan 12, 2017 13.78 14.20 13.53 13.63 1,174,269 +0.16(+1.17%)
Jan 11, 2017 13.23 13.78 13.07 13.47 1,483,413 +0.52(+4.06%)
Jan 10, 2017 12.17 12.95 12.03 12.94 1,052,284 +1.02(+8.54%)
Jan 09, 2017 11.95 12.07 11.87 11.93 623,117 +0.03(+0.28%)
Jan 06, 2017 12.03 12.09 11.76 11.89 492,725 +0.14(+1.20%)
Jan 05, 2017 11.61 11.91 11.51 11.75 942,025 +0.39(+3.43%)
Jan 04, 2017 11.15 11.37 11.11 11.36 582,110 +0.35(+3.17%)
Jan 03, 2017 10.78 11.08 10.73 11.01 485,811 +0.33(+3.11%)
Dec 30, 2016 10.68 10.68 10.68 0 +0.05(+0.47%)
Dec 29, 2016 10.51 10.76 10.50 10.63 583,027 +0.12(+1.11%)
Dec 28, 2016 10.66 10.76 10.43 10.51 563,110 -0.08(-0.73%)
Dec 27, 2016 10.59 10.64 10.51 10.59 163,292 +0.09(+0.81%)
Dec 23, 2016 10.51 10.51 10.51 0 -0.06(-0.59%)
Dec 22, 2016 10.50 10.66 10.41 10.57 380,897 -0.05(-0.51%)
Dec 21, 2016 10.72 10.75 10.59 10.62 178,267 -0.12(-1.15%)
Dec 20, 2016 10.67 10.82 10.67 10.75 195,173 +0.08(+0.72%)
Dec 19, 2016 10.94 10.94 10.67 10.67 221,132 -0.19(-1.78%)
Dec 16, 2016 10.70 10.89 10.68 10.86 407,641 +0.21(+1.96%)
Dec 15, 2016 10.51 10.71 10.28 10.65 295,488 +0.09(+0.80%)
Dec 14, 2016 10.90 10.90 10.52 10.57 276,990 -0.23(-2.15%)
Dec 13, 2016 10.83 10.88 10.61 10.80 299,363 +0.15(+1.38%)
Dec 12, 2016 10.90 11.09 10.65 10.65 507,148 -0.12(-1.15%)
Dec 09, 2016 10.65 10.79 10.55 10.78 518,473 +0.40(+3.87%)
Dec 08, 2016 10.28 10.42 10.28 10.38 324,677 +0.14(+1.40%)
Dec 07, 2016 10.02 10.24 10.02 10.23 287,075 +0.28(+2.84%)
Dec 06, 2016 9.819 9.973 9.819 9.950 713,299 +0.12(+1.26%)
Dec 05, 2016 9.788 9.888 9.717 9.826 128,092 +0.03(+0.32%)
Dec 02, 2016 9.765 9.807 9.673 9.795 179,675 +0.14(+1.44%)
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.