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

GX Uranium ETF (NY: URA )

27.18 +1.08 (+4.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 10.99 10.99 10.88 10.96 222,454 +0.06(+0.56%)
Aug 28, 2020 10.73 10.91 10.73 10.90 331,179 +0.27(+2.56%)
Aug 27, 2020 10.65 10.66 10.58 10.63 141,887 -0.02(-0.16%)
Aug 26, 2020 10.52 10.65 10.48 10.65 184,296 +0.08(+0.75%)
Aug 25, 2020 10.46 10.57 10.42 10.57 138,957 +0.17(+1.60%)
Aug 24, 2020 10.39 10.52 10.37 10.40 144,110 +0.09(+0.85%)
Aug 21, 2020 10.37 10.47 10.30 10.32 125,061 -0.20(-1.92%)
Aug 20, 2020 10.32 10.54 10.32 10.52 141,837 +0.04(+0.42%)
Aug 19, 2020 10.40 10.53 10.40 10.47 221,366 +0.07(+0.63%)
Aug 18, 2020 10.50 10.50 10.37 10.41 82,384 -0.07(-0.63%)
Aug 17, 2020 10.48 10.55 10.42 10.47 194,966 +0.15(+1.44%)
Aug 14, 2020 10.29 10.39 10.27 10.32 51,187 -0.02(-0.17%)
Aug 13, 2020 10.43 10.45 10.26 10.34 172,975 -0.05(-0.51%)
Aug 12, 2020 10.36 10.42 10.33 10.39 261,055 +0.23(+2.24%)
Aug 11, 2020 10.35 10.39 10.14 10.17 54,788 -0.07(-0.69%)
Aug 10, 2020 10.29 10.32 10.19 10.24 166,558 +0.00(+0.00%)
Aug 07, 2020 10.22 10.24 10.12 10.24 141,706 -0.04(-0.34%)
Aug 06, 2020 10.31 10.34 10.22 10.27 89,886 -0.07(-0.68%)
Aug 05, 2020 10.40 10.46 10.31 10.34 235,978 +0.05(+0.51%)
Aug 04, 2020 10.09 10.30 10.09 10.29 410,624 +0.18(+1.74%)
Aug 03, 2020 10.11 10.14 10.08 10.11 141,460 +0.02(+0.17%)
Jul 31, 2020 10.03 10.11 9.983 10.10 85,160 -0.03(-0.26%)
Jul 30, 2020 10.18 10.23 10.000 10.12 253,849 -0.19(-1.87%)
Jul 29, 2020 10.75 10.78 10.19 10.32 293,460 -0.32(-3.05%)
Jul 28, 2020 10.75 10.75 10.63 10.64 59,309 -0.14(-1.30%)
Jul 27, 2020 10.66 10.80 10.66 10.78 254,425 +0.18(+1.74%)
Jul 24, 2020 10.53 10.61 10.50 10.60 161,428 -0.02(-0.16%)
Jul 23, 2020 10.74 10.75 10.54 10.61 277,622 -0.08(-0.74%)
Jul 22, 2020 10.53 10.69 10.53 10.69 324,950 +0.23(+2.18%)
Jul 21, 2020 10.55 10.59 10.42 10.46 372,284 -0.03(-0.25%)
Jul 20, 2020 10.35 10.52 10.35 10.49 542,475 +0.19(+1.87%)
Jul 17, 2020 10.10 10.30 10.05 10.30 137,487 +0.26(+2.62%)
Jul 16, 2020 10.09 10.18 10.01 10.03 91,249 -0.06(-0.61%)
Jul 15, 2020 9.938 10.11 9.894 10.10 188,344 +0.27(+2.77%)
Jul 14, 2020 9.701 9.833 9.666 9.824 102,430 +0.16(+1.63%)
Jul 13, 2020 9.842 9.903 9.666 9.666 53,138 -0.08(-0.85%)
Jul 10, 2020 9.693 9.754 9.649 9.750 133,155 +0.00(+0.04%)
Jul 09, 2020 9.851 9.886 9.693 9.745 60,838 -0.12(-1.24%)
Jul 08, 2020 9.798 9.881 9.767 9.868 117,251 +0.10(+0.99%)
Jul 07, 2020 9.640 9.807 9.570 9.772 83,485 +0.06(+0.63%)
Jul 06, 2020 9.728 9.802 9.688 9.710 152,654 +0.11(+1.10%)
Jul 02, 2020 9.570 9.693 9.570 9.605 74,102 +0.04(+0.46%)
Jul 01, 2020 9.587 9.587 9.470 9.561 56,627 +0.04(+0.46%)
Jun 30, 2020 9.386 9.517 9.378 9.517 73,739 +0.13(+1.40%)
Jun 29, 2020 9.386 9.430 9.333 9.386 55,966 +0.06(+0.62%)
Jun 26, 2020 9.371 9.371 9.293 9.328 57,143 -0.13(-1.37%)
Jun 25, 2020 9.319 9.457 9.276 9.457 28,328 +0.08(+0.83%)
Jun 24, 2020 9.414 9.466 9.293 9.380 34,079 -0.10(-1.00%)
Jun 23, 2020 9.570 9.579 9.466 9.475 91,231 -0.02(-0.18%)
Jun 22, 2020 9.561 9.561 9.388 9.492 335,208 +0.16(+1.76%)
Jun 19, 2020 9.509 9.534 9.302 9.328 83,170 -0.06(-0.64%)
Jun 18, 2020 9.319 9.457 9.259 9.388 56,543 -0.07(-0.73%)
Jun 17, 2020 9.509 9.569 9.423 9.457 34,556 -0.05(-0.55%)
Jun 16, 2020 9.544 9.682 9.449 9.509 75,008 +0.10(+1.10%)
Jun 15, 2020 9.207 9.466 9.181 9.406 51,606 -0.04(-0.46%)
Jun 12, 2020 9.449 9.509 9.285 9.449 224,989 +0.19(+2.05%)
Jun 11, 2020 9.509 9.596 9.198 9.259 205,634 -0.56(-5.72%)
Jun 10, 2020 9.777 9.855 9.691 9.821 59,097 -0.03(-0.26%)
Jun 09, 2020 9.777 9.847 9.527 9.847 76,505 -0.07(-0.70%)
Jun 08, 2020 9.769 9.916 9.734 9.916 232,440 +0.15(+1.50%)
Jun 05, 2020 9.648 9.812 9.648 9.769 193,641 +0.12(+1.25%)
Jun 04, 2020 9.700 9.751 9.536 9.648 72,781 -0.11(-1.15%)
Jun 03, 2020 9.769 9.847 9.734 9.760 128,657 +0.01(+0.09%)
Jun 02, 2020 9.769 9.812 9.708 9.751 162,386 +0.06(+0.62%)
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.