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 (%)
Aug 31, 2022 21.54 22.16 21.43 21.95 3,137,079 -0.08(-0.34%)
Aug 30, 2022 22.24 22.35 21.22 22.03 6,639,784 +0.03(+0.13%)
Aug 29, 2022 20.36 22.28 20.36 22.00 6,192,950 +1.51(+7.39%)
Aug 26, 2022 21.18 21.19 20.32 20.49 2,746,914 -0.78(-3.67%)
Aug 25, 2022 21.44 21.58 20.82 21.27 3,576,571 +0.10(+0.49%)
Aug 24, 2022 20.00 21.20 19.59 21.16 5,633,231 +2.21(+11.66%)
Aug 23, 2022 18.43 19.13 18.42 18.95 1,451,693 +0.58(+3.17%)
Aug 22, 2022 18.27 18.44 18.03 18.37 1,718,389 -0.09(-0.51%)
Aug 19, 2022 18.95 19.02 18.36 18.46 2,587,091 -0.83(-4.29%)
Aug 18, 2022 19.28 19.37 19.01 19.29 1,364,619 +0.12(+0.64%)
Aug 17, 2022 19.70 19.86 19.05 19.17 2,236,193 -0.76(-3.82%)
Aug 16, 2022 19.79 20.05 19.56 19.93 1,771,910 +0.08(+0.38%)
Aug 15, 2022 20.01 20.01 19.62 19.86 1,078,057 -0.46(-2.27%)
Aug 12, 2022 20.34 20.40 19.99 20.32 885,491 +0.07(+0.33%)
Aug 11, 2022 20.33 20.81 20.22 20.25 2,018,875 -0.07(-0.32%)
Aug 10, 2022 20.19 20.37 19.93 20.32 1,309,650 +0.51(+2.56%)
Aug 09, 2022 20.39 20.41 19.62 19.81 1,066,975 -0.53(-2.59%)
Aug 08, 2022 20.32 20.72 20.24 20.33 2,143,384 +0.27(+1.36%)
Aug 05, 2022 19.48 20.24 19.34 20.06 1,662,431 +0.26(+1.33%)
Aug 04, 2022 19.79 19.95 19.53 19.80 1,232,219 +0.00(+0.00%)
Aug 03, 2022 20.03 20.10 19.50 19.80 1,014,405 -0.01(-0.05%)
Aug 02, 2022 19.60 20.06 19.57 19.81 1,027,924 +0.00(+0.00%)
Aug 01, 2022 20.16 20.16 19.68 19.81 1,670,455 -0.49(-2.41%)
Jul 29, 2022 20.08 20.38 19.86 20.30 1,727,251 +0.14(+0.70%)
Jul 28, 2022 20.04 20.19 19.43 20.16 2,150,651 +0.32(+1.61%)
Jul 27, 2022 18.84 19.88 18.79 19.84 4,890,817 +1.29(+6.95%)
Jul 26, 2022 18.59 18.75 18.34 18.55 1,749,680 +0.00(+0.00%)
Jul 25, 2022 18.25 18.57 17.97 18.55 1,919,821 +0.39(+2.12%)
Jul 22, 2022 18.87 18.93 18.11 18.16 1,414,097 -0.58(-3.11%)
Jul 21, 2022 18.94 18.95 18.44 18.75 707,179 -0.32(-1.68%)
Jul 20, 2022 18.96 19.19 18.73 19.07 3,132,631 +0.31(+1.65%)
Jul 19, 2022 18.17 18.85 18.07 18.75 2,376,635 +0.75(+4.18%)
Jul 18, 2022 18.07 18.36 17.94 18.00 1,143,609 +0.32(+1.81%)
Jul 15, 2022 17.64 17.80 17.18 17.68 1,603,676 +0.23(+1.29%)
Jul 14, 2022 17.12 17.50 16.66 17.46 2,818,346 +0.19(+1.09%)
Jul 13, 2022 16.98 17.47 16.86 17.27 1,105,525 +0.07(+0.38%)
Jul 12, 2022 17.32 17.51 17.12 17.20 1,727,526 -0.33(-1.88%)
Jul 11, 2022 17.82 17.88 17.47 17.53 1,536,795 -0.63(-3.47%)
Jul 08, 2022 18.04 18.33 17.84 18.16 875,175 +0.18(+0.99%)
Jul 07, 2022 17.35 18.04 17.35 17.98 2,577,424 +1.02(+5.99%)
Jul 06, 2022 17.45 17.45 16.60 16.97 3,621,106 -0.16(-0.93%)
Jul 05, 2022 17.27 17.51 16.88 17.13 2,830,980 -0.76(-4.26%)
Jul 01, 2022 17.26 17.97 17.17 17.89 965,498 +0.43(+2.48%)
Jun 30, 2022 17.47 17.59 16.95 17.46 1,919,253 -0.26(-1.49%)
Jun 29, 2022 18.30 18.35 17.64 17.72 1,711,012 -0.52(-2.87%)
Jun 28, 2022 18.75 18.91 18.11 18.24 1,272,163 -0.32(-1.71%)
Jun 27, 2022 18.52 18.90 18.41 18.56 1,317,870 +0.29(+1.59%)
Jun 24, 2022 17.33 18.49 17.33 18.27 3,661,162 +1.20(+7.01%)
Jun 23, 2022 17.36 17.38 16.63 17.07 2,225,328 -0.31(-1.78%)
Jun 22, 2022 17.46 17.59 17.13 17.38 1,793,311 -0.74(-4.08%)
Jun 21, 2022 18.00 18.49 17.79 18.12 1,141,861 +0.48(+2.70%)
Jun 17, 2022 17.78 18.06 17.46 17.64 2,231,592 -0.12(-0.68%)
Jun 16, 2022 18.11 18.28 17.57 17.77 2,397,131 -0.85(-4.57%)
Jun 15, 2022 18.52 18.81 18.00 18.62 1,883,339 +0.40(+2.21%)
Jun 14, 2022 18.97 19.09 18.01 18.22 4,211,802 -0.70(-3.71%)
Jun 13, 2022 19.65 19.83 18.74 18.92 3,554,639 -1.62(-7.88%)
Jun 10, 2022 20.44 20.66 20.16 20.54 1,915,170 -0.41(-1.96%)
Jun 09, 2022 21.86 21.86 20.93 20.95 1,574,067 -1.04(-4.72%)
Jun 08, 2022 22.41 22.65 21.76 21.99 3,914,225 -0.06(-0.25%)
Jun 07, 2022 20.58 22.33 20.39 22.04 5,775,117 +1.24(+5.98%)
Jun 06, 2022 21.05 21.06 20.67 20.80 882,661 +0.08(+0.41%)
Jun 03, 2022 20.97 21.03 20.61 20.71 1,535,587 -0.51(-2.42%)
Jun 02, 2022 20.11 21.42 20.11 21.23 2,767,411 +1.08(+5.34%)
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.