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

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
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 (%)
Jun 28, 2019 10.27 10.43 10.27 10.43 86,447 +0.15(+1.50%)
Jun 27, 2019 10.28 10.32 10.22 10.27 103,918 -0.01(-0.14%)
Jun 26, 2019 10.29 10.33 10.26 10.29 90,824 +0.02(+0.17%)
Jun 25, 2019 10.37 10.42 10.26 10.27 140,171 -0.09(-0.82%)
Jun 24, 2019 10.43 10.48 10.35 10.36 268,445 -0.03(-0.25%)
Jun 21, 2019 10.38 10.41 10.35 10.38 137,609 -0.04(-0.41%)
Jun 20, 2019 10.27 10.44 10.27 10.42 174,258 +0.23(+2.25%)
Jun 19, 2019 10.20 10.23 10.13 10.19 207,920 +0.03(+0.25%)
Jun 18, 2019 10.06 10.20 9.973 10.17 183,702 +0.13(+1.27%)
Jun 17, 2019 10.09 10.13 10.03 10.04 49,464 -0.06(-0.59%)
Jun 14, 2019 10.15 10.15 10.02 10.10 56,524 -0.09(-0.83%)
Jun 13, 2019 10.14 10.20 10.11 10.19 111,615 +0.05(+0.50%)
Jun 12, 2019 10.13 10.20 10.10 10.13 54,488 -0.01(-0.08%)
Jun 11, 2019 10.08 10.16 10.08 10.14 48,114 +0.08(+0.76%)
Jun 10, 2019 10.11 10.13 10.02 10.07 70,409 -0.03(-0.25%)
Jun 07, 2019 9.948 10.10 9.948 10.09 64,045 +0.14(+1.45%)
Jun 06, 2019 9.863 9.990 9.854 9.948 97,853 +0.01(+0.07%)
Jun 05, 2019 10.07 10.07 9.914 9.941 60,289 -0.10(-1.00%)
Jun 04, 2019 10.03 10.08 9.999 10.04 271,797 +0.08(+0.77%)
Jun 03, 2019 9.812 9.965 9.812 9.965 182,399 +0.13(+1.30%)
May 31, 2019 9.658 9.837 9.624 9.837 75,209 +0.13(+1.31%)
May 30, 2019 9.675 9.760 9.658 9.709 116,191 +0.03(+0.35%)
May 29, 2019 9.692 9.701 9.590 9.675 161,346 -0.11(-1.13%)
May 28, 2019 9.760 9.853 9.760 9.786 103,544 +0.03(+0.35%)
May 24, 2019 9.752 9.820 9.701 9.752 74,386 +0.01(+0.09%)
May 23, 2019 9.718 9.769 9.675 9.743 125,501 -0.13(-1.29%)
May 22, 2019 9.914 9.943 9.822 9.871 97,791 -0.04(-0.43%)
May 21, 2019 9.846 9.939 9.846 9.914 69,598 +0.04(+0.43%)
May 20, 2019 9.837 9.914 9.795 9.871 69,636 -0.01(-0.09%)
May 17, 2019 9.795 9.922 9.787 9.880 56,172 -0.03(-0.26%)
May 16, 2019 9.939 9.939 9.837 9.905 128,823 +0.03(+0.26%)
May 15, 2019 9.735 9.880 9.735 9.880 155,340 +0.11(+1.13%)
May 14, 2019 9.777 9.837 9.726 9.769 84,777 +0.14(+1.50%)
May 13, 2019 9.692 9.732 9.573 9.624 169,505 -0.26(-2.67%)
May 10, 2019 9.846 9.897 9.735 9.888 129,148 +0.07(+0.69%)
May 09, 2019 9.829 9.863 9.743 9.820 143,238 -0.13(-1.28%)
May 08, 2019 9.956 10.04 9.905 9.948 91,625 -0.02(-0.17%)
May 07, 2019 10.13 10.17 9.956 9.965 193,249 -0.19(-1.84%)
May 06, 2019 10.21 10.25 10.10 10.15 149,331 -0.19(-1.81%)
May 03, 2019 10.18 10.34 10.18 10.34 143,955 +0.21(+2.10%)
May 02, 2019 10.26 10.27 10.11 10.13 162,157 -0.13(-1.24%)
May 01, 2019 10.31 10.38 10.25 10.25 70,111 -0.06(-0.58%)
Apr 30, 2019 10.28 10.36 10.25 10.31 109,879 -0.01(-0.08%)
Apr 29, 2019 10.38 10.41 10.31 10.32 88,104 -0.03(-0.33%)
Apr 26, 2019 10.27 10.39 10.27 10.36 94,011 +0.07(+0.66%)
Apr 25, 2019 10.34 10.38 10.26 10.29 125,574 -0.09(-0.82%)
Apr 24, 2019 10.56 10.63 10.36 10.37 163,608 -0.26(-2.48%)
Apr 23, 2019 10.58 10.64 10.53 10.64 265,179 +0.06(+0.56%)
Apr 22, 2019 10.55 10.64 10.55 10.58 64,333 +0.00(+0.00%)
Apr 18, 2019 10.65 10.65 10.52 10.58 76,149 -0.07(-0.64%)
Apr 17, 2019 10.64 10.69 10.60 10.65 60,274 +0.03(+0.32%)
Apr 16, 2019 10.71 10.75 10.61 10.61 117,466 -0.07(-0.64%)
Apr 15, 2019 10.83 10.83 10.68 10.68 170,675 -0.15(-1.41%)
Apr 12, 2019 10.89 10.95 10.82 10.83 119,512 -0.06(-0.55%)
Apr 11, 2019 10.93 10.94 10.83 10.89 138,718 -0.05(-0.47%)
Apr 10, 2019 10.97 11.02 10.93 10.94 141,269 -0.01(-0.08%)
Apr 09, 2019 11.04 11.04 10.93 10.95 174,602 -0.04(-0.39%)
Apr 08, 2019 10.98 11.05 10.96 10.99 171,467 +0.03(+0.31%)
Apr 05, 2019 10.93 11.01 10.93 10.96 145,953 +0.01(+0.08%)
Apr 04, 2019 10.94 10.97 10.88 10.95 74,102 +0.01(+0.08%)
Apr 03, 2019 10.97 11.01 10.89 10.94 169,194 +0.09(+0.78%)
Apr 02, 2019 10.94 10.97 10.84 10.86 123,143 -0.06(-0.55%)
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.