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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2019 9.390 9.484 9.347 9.441 160,649 +0.03(+0.36%)
Sep 27, 2019 9.536 9.544 9.398 9.407 109,636 -0.15(-1.62%)
Sep 26, 2019 9.613 9.639 9.510 9.561 112,282 +0.00(+0.00%)
Sep 25, 2019 9.484 9.583 9.441 9.561 131,304 -0.02(-0.18%)
Sep 24, 2019 9.630 9.630 9.546 9.579 134,807 -0.07(-0.71%)
Sep 23, 2019 9.536 9.647 9.529 9.647 56,326 +0.03(+0.27%)
Sep 20, 2019 9.493 9.630 9.493 9.621 92,043 +0.09(+0.99%)
Sep 19, 2019 9.467 9.579 9.467 9.527 58,267 +0.01(+0.09%)
Sep 18, 2019 9.613 9.647 9.445 9.518 128,801 -0.16(-1.68%)
Sep 17, 2019 9.561 9.690 9.527 9.681 144,009 +0.03(+0.27%)
Sep 16, 2019 9.621 9.673 9.604 9.656 158,386 +0.04(+0.45%)
Sep 13, 2019 9.561 9.656 9.555 9.613 107,539 +0.08(+0.81%)
Sep 12, 2019 9.510 9.613 9.467 9.536 213,849 -0.06(-0.63%)
Sep 11, 2019 9.510 9.613 9.507 9.596 123,550 +0.13(+1.36%)
Sep 10, 2019 9.355 9.484 9.355 9.467 159,295 +0.11(+1.19%)
Sep 09, 2019 9.407 9.433 9.346 9.355 111,300 -0.01(-0.09%)
Sep 06, 2019 9.312 9.390 9.244 9.364 131,424 +0.08(+0.83%)
Sep 05, 2019 9.261 9.338 9.244 9.287 303,239 +0.10(+1.12%)
Sep 04, 2019 9.081 9.192 9.081 9.184 151,825 +0.12(+1.33%)
Sep 03, 2019 9.098 9.098 9.021 9.064 98,078 -0.03(-0.38%)
Aug 30, 2019 8.978 9.098 8.978 9.098 92,859 +0.15(+1.63%)
Aug 29, 2019 8.909 8.978 8.909 8.952 54,769 +0.04(+0.48%)
Aug 28, 2019 8.729 8.935 8.729 8.909 68,441 +0.09(+1.07%)
Aug 27, 2019 8.883 8.883 8.737 8.815 79,145 +0.00(+0.00%)
Aug 26, 2019 8.815 8.866 8.780 8.815 88,514 +0.02(+0.20%)
Aug 23, 2019 8.986 9.003 8.780 8.797 124,200 -0.24(-2.66%)
Aug 22, 2019 9.081 9.098 8.999 9.038 51,814 -0.04(-0.47%)
Aug 21, 2019 9.012 9.081 8.987 9.081 83,690 +0.15(+1.73%)
Aug 20, 2019 8.875 8.969 8.875 8.926 47,068 +0.03(+0.29%)
Aug 19, 2019 8.832 8.900 8.782 8.900 143,642 +0.17(+1.97%)
Aug 16, 2019 8.626 8.767 8.626 8.729 159,852 +0.14(+1.60%)
Aug 15, 2019 8.626 8.652 8.549 8.591 137,359 +0.00(+0.00%)
Aug 14, 2019 8.840 8.840 8.583 8.591 199,124 -0.27(-3.10%)
Aug 13, 2019 8.797 8.918 8.772 8.866 131,978 +0.06(+0.68%)
Aug 12, 2019 8.840 8.909 8.797 8.806 74,711 -0.06(-0.68%)
Aug 09, 2019 9.012 9.029 8.836 8.866 86,451 -0.10(-1.15%)
Aug 08, 2019 8.815 8.986 8.815 8.969 205,267 +0.15(+1.75%)
Aug 07, 2019 8.840 8.883 8.746 8.815 373,745 -0.11(-1.25%)
Aug 06, 2019 8.935 9.012 8.858 8.926 181,964 -0.01(-0.10%)
Aug 05, 2019 9.021 9.064 8.892 8.935 179,560 -0.23(-2.53%)
Aug 02, 2019 9.184 9.252 9.141 9.167 149,483 -0.12(-1.29%)
Aug 01, 2019 9.493 9.493 9.244 9.287 265,003 -0.18(-1.90%)
Jul 31, 2019 9.433 9.553 9.355 9.467 139,680 +0.02(+0.18%)
Jul 30, 2019 9.355 9.463 9.355 9.450 74,959 +0.02(+0.18%)
Jul 29, 2019 9.527 9.570 9.424 9.433 217,144 -0.06(-0.63%)
Jul 26, 2019 9.441 9.527 9.441 9.493 90,179 -0.09(-0.98%)
Jul 25, 2019 9.690 9.707 9.424 9.587 373,044 -0.16(-1.67%)
Jul 24, 2019 9.819 9.836 9.742 9.750 106,876 -0.15(-1.56%)
Jul 23, 2019 9.930 9.949 9.896 9.905 117,595 -0.05(-0.52%)
Jul 22, 2019 10.03 10.04 9.922 9.956 105,880 +0.00(+0.00%)
Jul 19, 2019 10.02 10.04 9.956 9.956 154,726 -0.03(-0.34%)
Jul 18, 2019 9.913 10.02 9.879 9.990 177,289 +0.00(+0.00%)
Jul 17, 2019 9.999 10.04 9.956 9.990 67,444 -0.01(-0.09%)
Jul 16, 2019 9.973 10.11 9.973 9.999 97,537 -0.03(-0.34%)
Jul 15, 2019 10.23 10.26 9.965 10.03 174,727 -0.19(-1.85%)
Jul 12, 2019 10.25 10.28 10.14 10.22 158,221 -0.04(-0.42%)
Jul 11, 2019 10.27 10.41 10.21 10.27 217,768 -0.01(-0.08%)
Jul 10, 2019 10.28 10.38 10.24 10.27 119,396 +0.05(+0.50%)
Jul 09, 2019 10.20 10.25 10.10 10.22 170,039 -0.01(-0.08%)
Jul 08, 2019 10.24 10.29 10.20 10.23 115,349 -0.09(-0.83%)
Jul 05, 2019 10.32 10.33 10.20 10.32 95,305 -0.09(-0.83%)
Jul 03, 2019 10.38 10.44 10.33 10.40 55,575 +0.03(+0.25%)
Jul 02, 2019 10.31 10.43 10.31 10.38 88,555 +0.07(+0.67%)
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.