Skip to main content

GX Uranium ETF (NY: URA )

25.35 +0.08 (+0.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.97 10.99 10.72 10.78 442,730 -0.17(-1.55%)
Feb 27, 2018 11.24 11.33 10.94 10.95 577,420 -0.29(-2.56%)
Feb 26, 2018 11.43 11.43 11.23 11.24 317,925 -0.15(-1.34%)
Feb 23, 2018 11.30 11.41 11.25 11.39 158,649 +0.12(+1.05%)
Feb 22, 2018 11.27 324,369 +0.06(+0.53%)
Feb 21, 2018 11.37 11.41 11.22 11.22 328,097 -0.10(-0.90%)
Feb 20, 2018 11.41 11.49 11.26 11.32 295,934 -0.08(-0.74%)
Feb 16, 2018 11.40 11.40 11.40 0 -0.25(-2.11%)
Feb 15, 2018 11.75 11.77 11.44 11.65 210,591 +0.03(+0.22%)
Feb 14, 2018 11.23 11.64 11.14 11.62 502,825 +0.30(+2.70%)
Feb 13, 2018 10.97 11.33 10.94 11.32 401,546 +0.37(+3.41%)
Feb 12, 2018 10.92 11.01 10.86 10.94 403,351 +0.15(+1.41%)
Feb 09, 2018 11.06 11.20 10.59 10.79 829,042 -0.20(-1.85%)
Feb 08, 2018 11.31 11.38 10.97 10.99 282,746 -0.28(-2.48%)
Feb 07, 2018 11.27 11.38 11.18 11.27 195,836 -0.07(-0.60%)
Feb 06, 2018 11.01 11.39 10.89 11.34 682,911 +0.12(+1.06%)
Feb 05, 2018 11.35 11.50 11.22 11.22 453,264 -0.25(-2.21%)
Feb 02, 2018 11.85 11.85 11.46 11.48 554,858 -0.46(-3.83%)
Feb 01, 2018 11.99 11.99 11.88 11.94 428,330 -0.01(-0.07%)
Jan 31, 2018 11.76 11.99 11.76 11.94 426,163 +0.23(+1.95%)
Jan 30, 2018 11.89 11.94 11.63 11.71 639,644 -0.17(-1.43%)
Jan 29, 2018 12.04 12.07 11.88 11.88 395,611 -0.22(-1.82%)
Jan 26, 2018 12.34 12.34 12.09 12.10 504,481 -0.15(-1.24%)
Jan 25, 2018 12.64 12.66 12.23 12.26 411,078 -0.32(-2.56%)
Jan 24, 2018 12.55 12.70 12.47 12.58 320,007 +0.18(+1.43%)
Jan 23, 2018 12.38 12.44 12.21 12.40 409,610 +0.00(+0.00%)
Jan 22, 2018 12.42 12.44 12.26 12.40 322,761 +0.06(+0.48%)
Jan 19, 2018 12.39 12.39 12.20 12.34 282,389 -0.05(-0.41%)
Jan 18, 2018 12.60 12.66 12.33 12.39 369,808 -0.25(-2.01%)
Jan 17, 2018 12.35 12.68 12.29 12.65 479,243 +0.33(+2.68%)
Jan 16, 2018 12.87 12.93 12.20 12.32 1,078,228 -0.63(-4.84%)
Jan 12, 2018 12.94 12.94 12.94 0 +0.05(+0.39%)
Jan 11, 2018 12.96 12.96 12.80 12.89 248,270 +0.01(+0.07%)
Jan 10, 2018 12.77 12.92 12.76 12.88 658,045 +0.11(+0.86%)
Jan 09, 2018 13.21 13.25 12.71 12.77 899,859 -0.47(-3.58%)
Jan 08, 2018 13.40 13.44 13.23 13.25 345,039 -0.16(-1.20%)
Jan 05, 2018 13.44 13.46 13.34 13.41 254,845 +0.00(+0.00%)
Jan 04, 2018 13.21 13.45 13.06 13.41 326,967 +0.10(+0.76%)
Jan 03, 2018 13.38 13.48 13.12 13.31 773,501 +0.03(+0.19%)
Jan 02, 2018 12.82 13.33 12.81 13.28 718,180 +0.53(+4.19%)
Dec 29, 2017 12.75 12.75 12.75 0 +0.09(+0.74%)
Dec 28, 2017 12.63 12.70 12.49 12.66 510,454 +0.14(+1.12%)
Dec 27, 2017 12.69 12.74 12.50 12.51 448,425 -0.16(-1.24%)
Dec 26, 2017 12.67 12.80 12.66 12.67 240,160 -0.06(-0.46%)
Dec 22, 2017 13.05 13.10 12.66 12.73 908,015 -0.31(-2.35%)
Dec 21, 2017 13.18 13.24 13.04 13.04 513,839 -0.10(-0.76%)
Dec 20, 2017 13.34 13.34 13.05 13.14 452,886 -0.11(-0.81%)
Dec 19, 2017 13.37 13.40 13.20 13.24 268,074 +0.00(+0.00%)
Dec 18, 2017 13.28 13.42 13.24 13.24 598,757 -0.05(-0.37%)
Dec 15, 2017 13.46 13.52 13.29 13.29 625,503 -0.13(-0.99%)
Dec 14, 2017 13.34 13.58 13.27 13.43 563,024 +0.21(+1.57%)
Dec 13, 2017 13.28 13.29 13.11 13.22 968,713 -0.03(-0.25%)
Dec 12, 2017 13.51 13.53 13.16 13.25 632,577 -0.23(-1.72%)
Dec 11, 2017 13.41 13.50 13.07 13.49 1,320,369 +0.51(+3.90%)
Dec 08, 2017 12.83 13.00 12.71 12.98 745,241 +0.20(+1.56%)
Dec 07, 2017 12.60 12.79 12.56 12.78 660,689 +0.13(+1.05%)
Dec 06, 2017 13.07 13.07 12.60 12.65 802,448 -0.46(-3.54%)
Dec 05, 2017 13.28 13.38 13.02 13.11 941,614 -0.20(-1.50%)
Dec 04, 2017 12.15 13.49 12.12 13.31 2,135,825 +1.48(+12.48%)
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.