Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium ETF (NY: URA )

29.00 +0.11 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.790 9.906 9.762 9.875 58,017 +0.14(+1.43%)
Jan 28, 2016 9.689 9.751 9.574 9.735 78,860 +0.26(+2.78%)
Jan 27, 2016 9.503 9.635 9.441 9.472 61,335 -0.05(-0.57%)
Jan 26, 2016 9.372 9.542 9.287 9.526 47,184 +0.21(+2.24%)
Jan 25, 2016 9.403 9.426 9.279 9.317 88,746 -0.18(-1.87%)
Jan 22, 2016 9.449 9.611 9.287 9.495 115,722 +0.26(+2.85%)
Jan 21, 2016 8.985 9.279 8.969 9.232 26,474 +0.16(+1.79%)
Jan 20, 2016 9.008 9.109 8.753 9.070 221,845 -0.12(-1.26%)
Jan 19, 2016 9.325 9.356 9.109 9.186 91,402 -0.02(-0.17%)
Jan 15, 2016 9.317 9.201 9.201 9.201 90,970 -0.35(-3.65%)
Jan 14, 2016 9.704 9.728 9.496 9.550 108,019 -0.10(-1.04%)
Jan 13, 2016 10.05 10.05 9.596 9.650 205,437 -0.29(-2.96%)
Jan 12, 2016 10.05 10.15 9.782 9.944 140,291 -0.06(-0.62%)
Jan 11, 2016 10.28 10.30 9.968 10.01 99,588 -0.17(-1.67%)
Jan 08, 2016 10.14 10.56 10.03 10.18 118,856 +0.13(+1.31%)
Jan 07, 2016 10.17 10.27 10.02 10.04 292,986 -0.40(-3.85%)
Jan 06, 2016 10.51 10.63 10.11 10.45 230,958 -0.25(-2.32%)
Jan 05, 2016 10.78 10.80 10.60 10.70 88,621 -0.06(-0.58%)
Jan 04, 2016 10.70 10.82 10.54 10.76 307,770 -0.07(-0.64%)
Dec 31, 2015 10.64 10.83 10.83 10.83 52,333 +0.22(+2.12%)
Dec 30, 2015 10.58 10.70 10.56 10.60 123,579 -0.08(-0.72%)
Dec 29, 2015 10.67 10.76 10.52 10.68 86,216 +0.14(+1.35%)
Dec 28, 2015 10.51 10.62 10.38 10.54 208,899 -0.02(-0.14%)
Dec 24, 2015 10.52 10.55 10.55 10.55 78,434 +0.03(+0.29%)
Dec 23, 2015 10.51 10.60 10.47 10.52 125,899 +0.04(+0.36%)
Dec 22, 2015 10.32 10.65 10.27 10.48 778,338 +0.27(+2.67%)
Dec 21, 2015 9.763 10.35 9.763 10.21 193,989 +0.07(+0.67%)
Dec 18, 2015 10.07 10.18 10.02 10.14 164,346 +0.10(+0.98%)
Dec 17, 2015 10.17 10.17 10.01 10.04 56,514 -0.07(-0.67%)
Dec 16, 2015 9.983 10.16 9.983 10.11 84,343 +0.17(+1.76%)
Dec 15, 2015 9.885 10.01 9.885 9.938 91,056 +0.11(+1.16%)
Dec 14, 2015 9.900 9.900 9.710 9.824 190,410 -0.06(-0.61%)
Dec 11, 2015 10.04 10.04 9.847 9.885 172,983 -0.26(-2.54%)
Dec 10, 2015 9.991 10.18 9.960 10.14 75,775 +0.16(+1.60%)
Dec 09, 2015 9.991 10.15 9.888 9.983 183,485 -0.06(-0.60%)
Dec 08, 2015 9.938 10.04 9.824 10.04 311,901 +0.02(+0.15%)
Dec 07, 2015 10.24 10.26 9.983 10.03 187,844 -0.38(-3.64%)
Dec 04, 2015 10.27 10.41 10.20 10.41 245,675 +0.12(+1.18%)
Dec 03, 2015 10.47 10.50 10.26 10.29 221,476 -0.15(-1.45%)
Dec 02, 2015 10.57 10.64 10.37 10.44 389,446 -0.20(-1.86%)
Dec 01, 2015 10.46 10.65 10.37 10.64 180,006 +0.24(+2.34%)
Nov 30, 2015 10.26 10.39 10.26 10.39 95,535 +0.11(+1.03%)
Nov 27, 2015 10.26 10.29 10.22 10.29 15,838 +0.02(+0.22%)
Nov 25, 2015 10.25 10.26 10.26 10.26 52,728 -0.03(-0.30%)
Nov 24, 2015 10.14 10.29 10.14 10.29 56,809 +0.15(+1.50%)
Nov 23, 2015 10.24 10.26 10.06 10.14 251,873 -0.11(-1.04%)
Nov 20, 2015 10.54 10.54 10.24 10.25 70,060 -0.21(-2.03%)
Nov 19, 2015 10.48 10.57 10.40 10.46 42,747 +0.08(+0.80%)
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.