Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.72 28.91 28.91 28.83 2,091,863 +0.27(+0.95%)
Mar 27, 2024 28.38 28.59 28.08 28.56 2,032,376 +0.18(+0.63%)
Mar 26, 2024 28.44 28.72 28.01 28.38 1,594,566 +0.00(+0.00%)
Mar 25, 2024 28.93 29.32 28.36 28.38 2,042,462 -0.47(-1.63%)
Mar 22, 2024 28.97 29.22 28.62 28.85 1,703,763 -0.09(-0.31%)
Mar 21, 2024 29.01 29.13 28.69 28.94 2,138,280 +0.24(+0.84%)
Mar 20, 2024 27.91 28.83 27.55 28.70 3,408,432 +0.91(+3.27%)
Mar 19, 2024 28.00 28.00 27.31 27.79 3,554,407 -0.40(-1.42%)
Mar 18, 2024 28.16 28.34 27.73 28.19 2,642,074 +0.30(+1.08%)
Mar 15, 2024 27.69 28.30 27.43 27.89 3,542,456 +0.46(+1.68%)
Mar 14, 2024 27.35 27.55 26.77 27.43 4,213,306 +0.10(+0.37%)
Mar 13, 2024 28.33 28.65 27.16 27.33 4,393,804 -0.82(-2.91%)
Mar 12, 2024 27.99 28.42 27.65 28.15 2,501,025 +0.11(+0.39%)
Mar 11, 2024 28.06 28.10 27.80 28.04 3,238,426 -0.02(-0.07%)
Mar 08, 2024 29.46 29.46 27.84 28.06 4,624,238 -1.29(-4.40%)
Mar 07, 2024 28.22 29.36 28.01 29.35 4,658,461 +1.34(+4.78%)
Mar 06, 2024 27.75 28.27 27.75 28.01 2,648,284 +0.46(+1.67%)
Mar 05, 2024 27.90 28.12 27.44 27.55 2,847,038 -0.15(-0.54%)
Mar 04, 2024 28.64 28.76 27.66 27.70 3,070,125 -0.59(-2.09%)
Mar 01, 2024 27.37 28.62 27.37 28.29 4,285,423 +0.83(+3.02%)
Feb 29, 2024 27.93 28.18 27.09 27.46 4,400,078 -0.06(-0.22%)
Feb 28, 2024 28.21 28.21 27.38 27.52 2,600,805 -0.49(-1.75%)
Feb 27, 2024 27.55 28.39 27.51 28.01 3,078,579 +0.47(+1.71%)
Feb 26, 2024 27.00 27.64 26.83 27.54 4,976,048 +0.56(+2.08%)
Feb 23, 2024 27.57 27.73 26.94 26.98 5,198,418 -0.75(-2.70%)
Feb 22, 2024 28.30 28.49 27.67 27.73 2,276,564 -0.62(-2.19%)
Feb 21, 2024 27.88 28.57 27.58 28.35 4,450,591 +0.29(+1.03%)
Feb 20, 2024 28.96 29.14 27.94 28.06 3,978,915 -0.90(-3.11%)
Feb 16, 2024 29.13 29.33 28.94 28.96 1,988,112 -0.24(-0.82%)
Feb 15, 2024 29.29 29.49 28.93 29.20 3,158,643 -0.05(-0.17%)
Feb 14, 2024 29.28 29.39 28.80 29.25 2,051,707 +0.45(+1.56%)
Feb 13, 2024 29.50 29.50 28.69 28.80 3,232,078 -0.96(-3.23%)
Feb 12, 2024 29.77 29.98 29.43 29.76 2,599,651 -0.01(-0.03%)
Feb 09, 2024 29.85 30.25 29.61 29.77 2,683,783 -0.23(-0.77%)
Feb 08, 2024 31.36 31.37 29.72 30.00 5,391,608 -1.30(-4.15%)
Feb 07, 2024 31.25 31.42 30.83 31.30 2,524,863 +0.35(+1.13%)
Feb 06, 2024 31.23 31.37 30.86 30.95 1,556,480 -0.06(-0.19%)
Feb 05, 2024 31.55 31.55 30.59 31.01 2,100,128 -0.51(-1.62%)
Feb 02, 2024 32.09 32.16 31.36 31.52 2,586,656 -0.69(-2.14%)
Feb 01, 2024 31.62 32.60 31.50 32.21 5,169,848 +1.89(+6.23%)
Jan 31, 2024 30.74 31.02 30.20 30.32 3,313,114 -0.23(-0.75%)
Jan 30, 2024 29.96 30.65 29.76 30.55 2,226,001 +0.52(+1.73%)
Jan 29, 2024 29.57 30.10 28.93 30.03 2,830,365 +0.44(+1.49%)
Jan 26, 2024 29.55 29.73 29.12 29.59 1,836,547 +0.12(+0.41%)
Jan 25, 2024 30.19 30.19 29.27 29.47 2,382,134 -0.54(-1.80%)
Jan 24, 2024 30.70 30.92 29.99 30.01 1,814,294 -0.32(-1.06%)
Jan 23, 2024 29.72 30.50 29.59 30.33 2,337,814 +0.81(+2.74%)
Jan 22, 2024 30.27 30.32 29.51 29.52 2,632,225 -0.91(-2.99%)
Jan 19, 2024 30.83 30.84 29.83 30.43 2,639,619 -0.35(-1.14%)
Jan 18, 2024 30.99 31.04 30.16 30.78 2,031,122 +0.17(+0.56%)
Jan 17, 2024 30.63 30.89 30.05 30.61 3,701,128 -0.62(-1.99%)
Jan 16, 2024 31.84 32.00 30.95 31.23 5,300,109 -0.25(-0.79%)
Jan 12, 2024 30.70 31.69 30.64 31.48 6,849,609 +2.09(+7.11%)
Jan 11, 2024 28.93 29.39 28.37 29.39 3,372,534 +0.60(+2.08%)
Jan 10, 2024 29.05 29.29 28.66 28.79 4,369,373 +0.32(+1.12%)
Jan 09, 2024 27.39 28.65 27.04 28.47 6,100,693 +1.11(+4.06%)
Jan 08, 2024 27.27 27.50 26.91 27.36 2,468,192 +0.40(+1.48%)
Jan 05, 2024 27.09 27.42 26.95 26.96 1,378,560 -0.24(-0.88%)
Jan 04, 2024 26.79 27.35 26.77 27.20 1,423,754 +0.37(+1.38%)
Jan 03, 2024 26.93 27.24 26.61 26.83 1,615,311 -0.30(-1.11%)
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.