Skip to main content

GX Uranium ETF (NY: URA )

29.50 +0.32 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.561 9.604 9.548 9.587 145,392 +0.06(+0.64%)
Dec 30, 2019 9.578 9.622 9.518 9.526 109,260 -0.06(-0.63%)
Dec 27, 2019 9.475 9.621 9.458 9.587 161,921 +0.07(+0.72%)
Dec 26, 2019 9.458 9.596 9.403 9.518 96,022 +0.08(+0.82%)
Dec 24, 2019 9.432 9.450 9.415 9.441 85,442 +0.00(+0.00%)
Dec 23, 2019 9.441 9.484 9.424 9.441 157,362 +0.00(+0.00%)
Dec 20, 2019 9.450 9.518 9.432 9.441 101,972 -0.03(-0.27%)
Dec 19, 2019 9.450 9.484 9.398 9.467 81,342 +0.05(+0.55%)
Dec 18, 2019 9.338 9.432 9.312 9.415 77,852 +0.03(+0.37%)
Dec 17, 2019 9.407 9.450 9.355 9.380 90,211 -0.08(-0.82%)
Dec 16, 2019 9.510 9.579 9.450 9.458 95,318 -0.03(-0.27%)
Dec 13, 2019 9.544 9.561 9.450 9.484 67,748 -0.08(-0.81%)
Dec 12, 2019 9.415 9.596 9.415 9.561 103,377 +0.15(+1.55%)
Dec 11, 2019 9.312 9.450 9.304 9.415 137,120 +0.12(+1.29%)
Dec 10, 2019 9.321 9.341 9.265 9.295 73,111 -0.01(-0.09%)
Dec 09, 2019 9.441 9.501 9.304 9.304 93,708 -0.21(-2.17%)
Dec 06, 2019 9.338 9.518 9.338 9.510 139,804 +0.18(+1.93%)
Dec 05, 2019 9.312 9.381 9.286 9.329 133,295 +0.03(+0.32%)
Dec 04, 2019 9.200 9.329 9.200 9.299 98,022 +0.04(+0.42%)
Dec 03, 2019 9.166 9.261 9.140 9.261 201,986 +0.06(+0.65%)
Dec 02, 2019 9.261 9.295 9.187 9.200 105,604 -0.09(-1.02%)
Nov 29, 2019 9.364 9.372 9.261 9.295 85,558 -0.10(-1.10%)
Nov 27, 2019 9.347 9.407 9.347 9.398 36,784 -0.05(-0.55%)
Nov 26, 2019 9.458 9.458 9.381 9.450 45,064 -0.04(-0.41%)
Nov 25, 2019 9.424 9.510 9.424 9.488 105,288 +0.04(+0.41%)
Nov 22, 2019 9.467 9.527 9.417 9.450 56,340 +0.01(+0.09%)
Nov 21, 2019 9.450 9.500 9.415 9.441 41,188 -0.04(-0.45%)
Nov 20, 2019 9.458 9.580 9.458 9.484 548,550 -0.05(-0.54%)
Nov 19, 2019 9.450 9.544 9.450 9.536 49,022 +0.04(+0.45%)
Nov 18, 2019 9.536 9.596 9.493 9.493 54,658 -0.13(-1.34%)
Nov 15, 2019 9.570 9.621 9.561 9.621 54,129 +0.09(+0.90%)
Nov 14, 2019 9.424 9.544 9.355 9.536 67,384 +0.03(+0.27%)
Nov 13, 2019 9.510 9.555 9.484 9.510 53,733 -0.09(-0.98%)
Nov 12, 2019 9.587 9.647 9.570 9.604 55,074 +0.00(+0.00%)
Nov 11, 2019 9.553 9.628 9.510 9.604 23,322 -0.04(-0.45%)
Nov 08, 2019 9.759 9.759 9.647 9.647 60,531 -0.07(-0.71%)
Nov 07, 2019 9.785 9.785 9.707 9.716 41,535 +0.00(+0.00%)
Nov 06, 2019 9.785 9.785 9.686 9.716 46,501 -0.01(-0.09%)
Nov 05, 2019 9.785 9.810 9.716 9.725 89,207 +0.00(+0.00%)
Nov 04, 2019 9.484 9.725 9.484 9.725 131,979 +0.30(+3.19%)
Nov 01, 2019 9.355 9.458 9.304 9.424 65,187 +0.09(+0.92%)
Oct 31, 2019 9.338 9.389 9.261 9.338 93,672 -0.05(-0.55%)
Oct 30, 2019 9.389 9.463 9.321 9.389 161,806 -0.03(-0.36%)
Oct 29, 2019 9.424 9.441 9.398 9.424 63,503 -0.03(-0.36%)
Oct 28, 2019 9.501 9.513 9.441 9.458 63,026 +0.00(+0.00%)
Oct 25, 2019 9.432 9.467 9.398 9.458 80,786 +0.06(+0.64%)
Oct 24, 2019 9.501 9.510 9.389 9.398 141,651 -0.10(-1.09%)
Oct 23, 2019 9.364 9.527 9.364 9.501 77,046 +0.08(+0.82%)
Oct 22, 2019 9.518 9.535 9.407 9.424 41,187 -0.02(-0.18%)
Oct 21, 2019 9.432 9.536 9.432 9.441 51,202 -0.03(-0.27%)
Oct 18, 2019 9.415 9.493 9.415 9.467 72,637 +0.03(+0.27%)
Oct 17, 2019 9.450 9.536 9.364 9.441 108,077 -0.03(-0.27%)
Oct 16, 2019 9.441 9.501 9.432 9.467 36,806 -0.03(-0.27%)
Oct 15, 2019 9.458 9.544 9.458 9.493 48,819 +0.04(+0.45%)
Oct 14, 2019 9.450 9.522 9.444 9.450 32,919 -0.09(-0.99%)
Oct 11, 2019 9.613 9.656 9.544 9.544 135,730 +0.02(+0.18%)
Oct 10, 2019 9.286 9.536 9.286 9.527 98,104 +0.20(+2.12%)
Oct 09, 2019 9.338 9.364 9.295 9.329 69,100 +0.05(+0.56%)
Oct 08, 2019 9.304 9.355 9.252 9.278 70,386 -0.07(-0.74%)
Oct 07, 2019 9.389 9.399 9.329 9.347 114,637 -0.05(-0.55%)
Oct 04, 2019 9.269 9.432 9.269 9.398 319,187 +0.10(+1.11%)
Oct 03, 2019 9.261 9.321 9.226 9.295 59,177 +0.03(+0.37%)
Oct 02, 2019 9.261 9.304 9.209 9.261 142,400 -0.05(-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.