Skip to main content

GX Uranium ETF (NY: URA )

28.95 -0.63 (-2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.49 25.36 24.43 25.29 3,334,412 +1.02(+4.19%)
Oct 30, 2023 24.10 24.40 23.80 24.27 2,119,207 +0.45(+1.90%)
Oct 27, 2023 24.49 24.49 23.75 23.82 1,945,585 -0.51(-2.09%)
Oct 26, 2023 24.68 24.87 23.94 24.33 2,246,933 -0.59(-2.38%)
Oct 25, 2023 24.82 25.32 24.79 24.92 2,521,527 +0.17(+0.68%)
Oct 24, 2023 24.22 24.87 24.22 24.75 2,076,387 +0.57(+2.38%)
Oct 23, 2023 23.77 24.48 23.44 24.17 2,311,394 -0.03(-0.12%)
Oct 20, 2023 24.49 24.56 23.82 24.20 3,897,558 -0.15(-0.62%)
Oct 19, 2023 23.92 24.65 23.56 24.35 6,281,158 +0.41(+1.73%)
Oct 18, 2023 23.92 24.26 23.63 23.94 1,731,696 +0.03(+0.12%)
Oct 17, 2023 23.34 24.17 23.28 23.91 2,190,283 +0.48(+2.05%)
Oct 16, 2023 23.93 24.11 23.29 23.43 2,236,396 -0.41(-1.70%)
Oct 13, 2023 23.70 23.98 23.52 23.84 1,413,286 +0.08(+0.36%)
Oct 12, 2023 24.31 24.31 23.43 23.75 1,590,032 -0.44(-1.83%)
Oct 11, 2023 24.75 24.75 23.97 24.19 1,872,510 -0.49(-1.98%)
Oct 10, 2023 24.53 24.92 24.34 24.68 2,836,580 +0.44(+1.83%)
Oct 09, 2023 24.53 24.64 23.62 24.24 2,313,405 -0.41(-1.64%)
Oct 06, 2023 24.24 24.94 24.00 24.65 1,676,470 +0.34(+1.40%)
Oct 05, 2023 23.58 24.38 23.58 24.31 2,753,658 +0.58(+2.46%)
Oct 04, 2023 23.90 23.92 23.03 23.72 4,706,081 -0.20(-0.83%)
Oct 03, 2023 24.17 24.74 23.87 23.92 4,615,154 -0.64(-2.61%)
Oct 02, 2023 25.34 25.43 24.31 24.56 4,356,183 -0.91(-3.59%)
Sep 29, 2023 26.61 26.65 25.44 25.47 3,629,981 -0.94(-3.57%)
Sep 28, 2023 25.94 26.77 25.89 26.42 4,833,352 +0.84(+3.28%)
Sep 27, 2023 25.94 26.16 24.90 25.58 3,614,343 -0.05(-0.18%)
Sep 26, 2023 26.14 26.24 25.53 25.63 3,181,497 -0.76(-2.89%)
Sep 25, 2023 25.51 26.41 26.23 26.39 5,099,558 +1.15(+4.55%)
Sep 22, 2023 24.60 25.56 24.60 25.24 3,887,624 +0.87(+3.56%)
Sep 21, 2023 24.42 24.71 24.22 24.37 1,712,592 -0.46(-1.86%)
Sep 20, 2023 24.96 25.47 24.79 24.83 1,999,018 +0.01(+0.04%)
Sep 19, 2023 25.47 25.57 24.73 24.82 2,247,840 -0.41(-1.61%)
Sep 18, 2023 25.23 25.31 24.74 25.23 2,988,887 +0.08(+0.30%)
Sep 15, 2023 25.08 25.69 25.04 25.15 4,749,494 +0.24(+0.95%)
Sep 14, 2023 24.64 25.25 24.50 24.92 6,904,400 +0.74(+3.08%)
Sep 13, 2023 23.58 24.21 23.52 24.17 2,353,255 +0.72(+3.05%)
Sep 12, 2023 23.29 23.66 23.27 23.46 2,062,458 -0.01(-0.04%)
Sep 11, 2023 23.30 23.55 23.28 23.47 2,453,796 +0.39(+1.67%)
Sep 08, 2023 23.13 23.19 22.78 23.08 1,159,598 +0.09(+0.41%)
Sep 07, 2023 22.74 23.05 22.70 22.99 1,615,708 -0.08(-0.37%)
Sep 06, 2023 23.26 23.43 22.84 23.07 2,364,353 -0.35(-1.49%)
Sep 05, 2023 23.08 23.48 22.98 23.42 3,767,410 +0.52(+2.26%)
Sep 01, 2023 22.92 23.08 22.74 22.90 2,684,582 +0.28(+1.25%)
Aug 31, 2023 22.74 22.80 22.27 22.62 1,793,008 -0.04(-0.17%)
Aug 30, 2023 22.28 22.87 22.28 22.66 1,757,241 +0.26(+1.18%)
Aug 29, 2023 22.33 22.44 22.18 22.39 1,884,260 -0.01(-0.04%)
Aug 28, 2023 22.31 22.44 22.25 22.40 1,919,683 +0.25(+1.11%)
Aug 25, 2023 21.93 22.21 21.54 22.16 1,542,520 +0.40(+1.82%)
Aug 24, 2023 22.10 22.10 21.72 21.76 1,597,366 -0.38(-1.70%)
Aug 23, 2023 21.76 22.23 21.76 22.14 1,618,245 +0.24(+1.08%)
Aug 22, 2023 21.90 22.00 21.62 21.90 1,475,419 +0.11(+0.52%)
Aug 21, 2023 21.29 21.86 21.26 21.79 3,053,092 +0.71(+3.35%)
Aug 18, 2023 20.52 21.15 20.43 21.08 2,576,501 +0.42(+2.05%)
Aug 17, 2023 20.77 20.91 20.60 20.66 1,263,372 -0.06(-0.27%)
Aug 16, 2023 20.73 20.98 20.65 20.72 1,111,598 -0.06(-0.27%)
Aug 15, 2023 21.26 21.26 20.73 20.77 1,257,184 -0.57(-2.65%)
Aug 14, 2023 21.44 21.49 21.03 21.34 924,478 -0.21(-0.96%)
Aug 11, 2023 21.15 21.57 21.01 21.55 1,142,787 +0.38(+1.78%)
Aug 10, 2023 21.41 21.75 21.07 21.17 1,481,216 +0.00(+0.00%)
Aug 09, 2023 21.13 21.27 20.92 21.17 1,778,611 +0.04(+0.18%)
Aug 08, 2023 20.92 21.13 20.58 21.13 887,020 -0.04(-0.18%)
Aug 07, 2023 21.23 21.43 21.06 21.17 1,015,612 +0.16(+0.76%)
Aug 04, 2023 20.91 21.23 20.78 21.01 773,513 +0.25(+1.18%)
Aug 03, 2023 20.53 20.90 20.51 20.76 878,086 +0.02(+0.09%)
Aug 02, 2023 21.04 21.04 20.17 20.75 1,580,001 -0.49(-2.31%)
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.