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 (%)
Jul 30, 2021 17.79 17.90 17.58 17.69 669,119 -0.34(-1.86%)
Jul 29, 2021 18.13 18.22 18.13 18.03 586,242 +0.16(+0.89%)
Jul 28, 2021 17.06 17.93 17.06 17.87 864,355 +0.75(+4.39%)
Jul 27, 2021 17.30 17.43 16.91 17.12 415,883 -0.18(-1.02%)
Jul 26, 2021 17.02 17.32 17.00 17.29 548,574 +0.16(+0.93%)
Jul 23, 2021 17.33 17.33 16.97 17.13 632,743 -0.20(-1.17%)
Jul 22, 2021 17.50 17.52 17.12 17.34 688,376 -0.04(-0.20%)
Jul 21, 2021 16.92 17.45 16.92 17.37 680,566 +0.64(+3.80%)
Jul 20, 2021 16.48 16.80 16.26 16.74 544,852 +0.19(+1.18%)
Jul 19, 2021 16.80 16.83 16.39 16.54 1,299,630 -0.63(-3.66%)
Jul 16, 2021 17.80 17.89 17.17 17.17 1,177,389 -0.58(-3.29%)
Jul 15, 2021 17.66 17.91 17.52 17.75 712,734 +0.04(+0.20%)
Jul 14, 2021 17.89 18.00 17.62 17.72 449,973 -0.01(-0.05%)
Jul 13, 2021 17.95 17.95 17.70 17.73 820,046 -0.23(-1.28%)
Jul 12, 2021 17.96 18.08 17.90 17.96 516,766 -0.10(-0.54%)
Jul 09, 2021 17.81 18.10 17.78 18.05 539,495 +0.25(+1.39%)
Jul 08, 2021 17.84 18.00 17.35 17.81 1,323,271 -0.48(-2.61%)
Jul 07, 2021 18.42 18.52 18.04 18.28 1,714,908 -0.12(-0.67%)
Jul 06, 2021 18.85 18.88 18.40 18.41 1,464,583 -0.46(-2.44%)
Jul 02, 2021 19.04 19.16 18.65 18.87 652,470 +0.01(+0.05%)
Jul 01, 2021 18.85 19.01 18.56 18.86 967,712 +0.11(+0.61%)
Jun 30, 2021 18.57 18.77 18.47 18.74 584,297 +0.11(+0.57%)
Jun 29, 2021 19.10 19.10 18.63 18.64 792,626 -0.53(-2.74%)
Jun 28, 2021 19.51 19.56 19.12 19.16 1,061,962 -0.34(-1.77%)
Jun 25, 2021 19.59 19.76 19.40 19.51 941,454 +0.12(+0.64%)
Jun 24, 2021 19.14 19.45 19.03 19.38 710,463 +0.49(+2.57%)
Jun 23, 2021 18.99 19.25 18.86 18.90 1,111,817 -0.11(-0.56%)
Jun 22, 2021 18.82 19.05 18.54 19.00 847,661 +0.35(+1.89%)
Jun 21, 2021 18.61 18.75 18.19 18.65 1,235,307 +0.21(+1.15%)
Jun 18, 2021 18.67 18.91 18.36 18.44 840,479 -0.55(-2.88%)
Jun 17, 2021 19.54 19.76 18.69 18.99 1,609,608 -0.79(-4.02%)
Jun 16, 2021 19.99 20.08 19.67 19.78 1,076,516 -0.11(-0.58%)
Jun 15, 2021 19.43 19.93 19.41 19.90 1,909,769 +0.52(+2.69%)
Jun 14, 2021 20.64 20.66 19.20 19.37 3,841,802 -1.35(-6.52%)
Jun 11, 2021 20.88 20.93 20.66 20.73 975,345 +0.01(+0.04%)
Jun 10, 2021 20.61 20.79 20.37 20.72 605,201 +0.21(+1.03%)
Jun 09, 2021 20.75 20.77 20.47 20.50 965,617 -0.14(-0.68%)
Jun 08, 2021 20.97 20.97 20.38 20.65 1,244,335 -0.22(-1.06%)
Jun 07, 2021 20.76 21.05 20.67 20.87 1,463,870 +0.29(+1.42%)
Jun 04, 2021 20.28 20.61 20.12 20.58 1,340,499 +0.59(+2.96%)
Jun 03, 2021 20.19 20.25 19.78 19.98 1,230,103 -0.34(-1.69%)
Jun 02, 2021 20.38 20.52 20.16 20.33 807,205 +0.20(+1.01%)
Jun 01, 2021 19.70 20.21 19.67 20.13 1,216,529 +0.80(+4.16%)
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%)
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.