Global X Uranium ETF (NY: URA )

22.56 USD +0.53 (+2.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 22.42 22.95 22.18 22.56 2,079,589 +0.53(+2.41%)
Jan 18, 2022 22.75 22.79 21.97 22.03 2,329,167 -1.01(-4.38%)
Jan 14, 2022 23.04 0 -0.16(-0.69%)
Jan 13, 2022 24.50 24.52 23.12 23.20 1,843,520 -0.98(-4.05%)
Jan 12, 2022 24.37 25.03 24.02 24.18 2,014,844 +0.10(+0.42%)
Jan 11, 2022 24.05 24.20 23.26 24.08 1,071,708 +0.30(+1.26%)
Jan 10, 2022 24.20 24.22 23.25 23.78 1,559,717 -0.43(-1.78%)
Jan 07, 2022 23.59 24.26 23.17 24.21 1,962,306 +0.82(+3.51%)
Jan 06, 2022 25.28 25.31 23.27 23.39 3,860,911 -1.36(-5.49%)
Jan 05, 2022 25.17 26.37 24.54 24.75 7,932,793 +0.15(+0.61%)
Jan 04, 2022 24.65 24.78 24.00 24.60 1,700,215 +0.43(+1.78%)
Jan 03, 2022 23.70 24.57 23.57 24.17 1,745,175 +1.35(+5.92%)
Dec 31, 2021 22.53 22.93 22.53 22.82 778,239 +0.36(+1.60%)
Dec 30, 2021 22.95 23.13 22.42 22.46 1,856,520 -1.68(-6.96%)
Dec 29, 2021 24.27 24.66 23.91 24.14 1,035,613 -0.34(-1.39%)
Dec 28, 2021 25.64 25.65 24.32 24.48 1,673,110 -1.01(-3.96%)
Dec 27, 2021 24.68 25.54 24.43 25.49 1,600,965 +0.98(+4.00%)
Dec 23, 2021 24.30 24.76 24.15 24.51 969,886 +0.38(+1.57%)
Dec 22, 2021 24.47 24.47 23.84 24.13 1,128,571 -0.28(-1.15%)
Dec 21, 2021 23.50 24.49 23.39 24.41 1,036,505 +1.41(+6.13%)
Dec 20, 2021 22.85 23.03 22.29 23.00 1,425,165 -0.46(-1.96%)
Dec 17, 2021 23.39 23.95 23.07 23.46 1,278,504 -0.39(-1.64%)
Dec 16, 2021 25.00 25.04 23.67 23.85 1,137,840 -0.45(-1.85%)
Dec 15, 2021 22.72 24.34 22.43 24.30 2,637,631 +1.28(+5.56%)
Dec 14, 2021 22.72 23.39 22.68 23.02 1,436,609 -0.42(-1.79%)
Dec 13, 2021 24.18 24.37 23.29 23.44 1,164,010 -0.74(-3.06%)
Dec 10, 2021 24.83 24.96 23.95 24.18 1,364,806 -0.53(-2.14%)
Dec 09, 2021 25.67 25.84 24.59 24.71 1,139,939 -0.77(-3.02%)
Dec 08, 2021 25.58 25.85 25.12 25.48 1,343,494 -0.09(-0.35%)
Dec 07, 2021 24.89 25.63 24.61 25.57 2,090,036 +1.78(+7.48%)
Dec 06, 2021 23.55 24.23 22.77 23.79 1,606,090 -0.20(-0.83%)
Dec 03, 2021 25.16 25.48 23.62 23.99 2,013,548 -1.11(-4.42%)
Dec 02, 2021 24.63 25.36 24.37 25.10 2,060,821 +0.75(+3.08%)
Dec 01, 2021 25.69 25.86 24.30 24.35 3,035,736 -0.69(-2.76%)
Nov 30, 2021 25.87 26.28 24.26 25.04 3,313,891 -1.36(-5.15%)
Nov 29, 2021 26.36 26.62 25.95 26.40 1,427,823 +0.50(+1.93%)
Nov 26, 2021 25.87 26.00 24.97 25.90 1,823,246 -1.34(-4.92%)
Nov 24, 2021 27.32 27.51 26.83 27.24 925,282 -0.11(-0.40%)
Nov 23, 2021 26.95 27.99 26.59 27.35 2,007,772 +1.23(+4.71%)
Nov 22, 2021 27.30 27.35 26.05 26.12 2,566,159 -1.12(-4.11%)
Nov 19, 2021 28.27 28.28 27.10 27.24 1,833,707 -1.32(-4.62%)
Nov 18, 2021 28.40 28.56 27.76 28.56 1,617,639 +0.37(+1.31%)
Nov 17, 2021 28.36 29.03 28.11 28.19 1,491,072 -0.21(-0.74%)
Nov 16, 2021 29.62 29.62 28.20 28.40 2,522,174 -1.10(-3.73%)
Nov 15, 2021 30.85 30.85 29.34 29.50 1,690,233 -0.64(-2.12%)
Nov 12, 2021 30.70 30.92 29.87 30.14 1,232,725 -0.06(-0.20%)
Nov 11, 2021 29.78 30.73 29.24 30.20 2,420,686 +1.03(+3.53%)
Nov 10, 2021 30.50 29.17 2,955,946 -1.71(-5.54%)
Nov 09, 2021 31.41 31.60 29.70 30.88 2,773,940 +0.05(+0.16%)
Nov 08, 2021 29.51 31.09 29.45 30.83 3,552,561 +1.77(+6.09%)
Nov 05, 2021 29.70 29.80 28.73 29.06 2,000,613 -0.51(-1.72%)
Nov 04, 2021 30.09 30.25 29.01 29.57 2,317,956 +0.04(+0.14%)
Nov 03, 2021 27.75 29.60 27.70 29.53 4,086,170 +1.95(+7.07%)
Nov 02, 2021 27.46 27.69 27.01 27.58 1,795,949 -0.09(-0.33%)
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.