G-X Uranium ETF (NY: URA )

18.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 18.65 18.75 18.07 18.35 881,492 -0.03(-0.16%)
Feb 24, 2021 18.20 18.39 17.84 18.38 985,573 +0.13(+0.71%)
Feb 23, 2021 18.13 18.38 17.49 18.25 1,173,365 -0.24(-1.30%)
Feb 22, 2021 18.60 18.84 18.48 18.49 1,375,214 -0.03(-0.16%)
Feb 19, 2021 18.33 18.60 18.04 18.52 1,043,300 +0.59(+3.29%)
Feb 18, 2021 18.70 18.81 17.77 17.93 1,745,369 -1.21(-6.32%)
Feb 17, 2021 19.83 19.85 18.68 19.14 1,467,560 -0.02(-0.10%)
Feb 16, 2021 18.78 19.38 18.71 19.16 2,058,952 +1.34(+7.52%)
Feb 12, 2021 17.90 17.96 17.66 17.82 528,400 +0.10(+0.56%)
Feb 11, 2021 18.09 18.15 17.43 17.72 1,003,443 +0.11(+0.62%)
Feb 10, 2021 17.55 17.78 17.24 17.61 1,127,778 +0.43(+2.50%)
Feb 09, 2021 17.16 17.39 17.00 17.18 559,855 +0.12(+0.70%)
Feb 08, 2021 16.74 17.19 16.74 17.06 1,112,291 +0.76(+4.66%)
Feb 05, 2021 15.84 16.34 15.77 16.30 422,000 +0.57(+3.62%)
Feb 04, 2021 15.97 15.97 15.68 15.73 284,647 -0.15(-0.94%)
Feb 03, 2021 15.95 16.00 15.63 15.88 381,535 +0.09(+0.57%)
Feb 02, 2021 16.15 16.15 15.60 15.79 622,249 -0.21(-1.31%)
Feb 01, 2021 14.89 16.07 14.75 16.00 1,488,362 +1.48(+10.19%)
Jan 29, 2021 14.90 14.90 14.44 14.52 299,900 -0.32(-2.16%)
Jan 28, 2021 14.75 15.00 14.61 14.84 349,963 +0.01(+0.07%)
Jan 27, 2021 15.12 15.21 14.71 14.83 719,209 -0.78(-5.00%)
Jan 26, 2021 15.27 15.62 15.25 15.61 448,218 +0.34(+2.23%)
Jan 25, 2021 15.21 15.35 14.95 15.27 292,865 +0.16(+1.06%)
Jan 22, 2021 15.16 15.30 15.02 15.11 349,800 -0.29(-1.88%)
Jan 21, 2021 15.66 15.73 15.22 15.40 459,416 -0.26(-1.66%)
Jan 20, 2021 15.52 15.77 15.36 15.66 411,539 +0.19(+1.23%)
Jan 19, 2021 15.63 15.84 15.35 15.47 320,309 -0.13(-0.83%)
Jan 15, 2021 16.23 16.28 15.55 15.60 458,900 -0.68(-4.18%)
Jan 14, 2021 16.20 16.44 16.03 16.28 438,637 +0.33(+2.07%)
Jan 13, 2021 15.76 15.99 15.60 15.95 971,477 +0.30(+1.92%)
Jan 12, 2021 16.20 16.23 15.58 15.65 769,333 -0.50(-3.10%)
Jan 11, 2021 16.20 16.32 15.89 16.15 371,477 -0.25(-1.52%)
Jan 08, 2021 16.95 17.04 16.18 16.40 798,000 -0.51(-3.02%)
Jan 07, 2021 16.50 16.95 16.38 16.91 520,900 +0.59(+3.62%)
Jan 06, 2021 16.50 16.60 16.30 16.32 739,543 -0.11(-0.67%)
Jan 05, 2021 15.47 16.44 15.45 16.43 890,702 +0.94(+6.07%)
Jan 04, 2021 15.71 15.73 15.33 15.49 347,314 +0.16(+1.04%)
Dec 31, 2020 15.33 15.33 15.33 275,966 -0.06(-0.39%)
Dec 30, 2020 15.46 15.56 15.31 15.39 275,966 -0.02(-0.13%)
Dec 29, 2020 15.57 15.77 15.22 15.41 283,587 -0.08(-0.52%)
Dec 28, 2020 15.45 15.69 15.25 15.49 533,670 +0.31(+2.04%)
Dec 24, 2020 15.24 15.31 15.09 15.18 152,200 +0.02(+0.13%)
Dec 23, 2020 14.78 15.27 14.60 15.16 384,651 +0.46(+3.13%)
Dec 22, 2020 14.70 14.84 14.60 14.70 288,314 -0.06(-0.41%)
Dec 21, 2020 14.68 14.78 14.40 14.76 368,319 -0.21(-1.40%)
Dec 18, 2020 14.80 15.02 14.80 14.97 215,900 +0.16(+1.08%)
Dec 17, 2020 15.00 15.02 14.75 14.81 347,351 -0.12(-0.80%)
Dec 16, 2020 15.05 15.10 14.77 14.93 319,911 -0.12(-0.80%)
Dec 15, 2020 14.75 15.10 14.50 15.05 585,503 +0.35(+2.38%)
Dec 14, 2020 15.00 15.19 14.66 14.70 1,079,661 +0.35(+2.44%)
Dec 11, 2020 13.99 14.40 13.87 14.35 566,600 +0.37(+2.65%)
Dec 10, 2020 13.41 14.00 13.41 13.98 521,711 +0.65(+4.88%)
Dec 09, 2020 13.85 13.91 13.22 13.33 510,509 -0.42(-3.05%)
Dec 08, 2020 14.09 14.09 13.61 13.75 479,917 -0.26(-1.86%)
Dec 07, 2020 13.59 14.36 13.51 14.01 1,404,746 +0.77(+5.82%)
Dec 04, 2020 12.42 13.30 12.41 13.24 686,900 +0.88(+7.12%)
Dec 03, 2020 12.20 12.47 12.20 12.36 250,152 +0.18(+1.48%)
Dec 02, 2020 11.90 12.18 11.85 12.18 135,067 +0.32(+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.