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

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
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 (%)
Apr 29, 2016 12.01 12.05 11.69 11.72 102,892 -0.25(-2.07%)
Apr 28, 2016 12.01 12.13 11.92 11.96 51,532 +0.02(+0.19%)
Apr 27, 2016 11.78 11.97 11.66 11.94 263,286 +0.12(+1.05%)
Apr 26, 2016 11.86 11.86 11.62 11.82 204,757 -0.05(-0.39%)
Apr 25, 2016 12.03 12.06 11.70 11.86 197,642 -0.19(-1.60%)
Apr 22, 2016 12.00 12.15 11.89 12.06 85,450 +0.07(+0.55%)
Apr 21, 2016 12.13 12.13 11.96 11.99 121,264 -0.17(-1.37%)
Apr 20, 2016 12.18 12.41 12.15 12.16 164,979 -0.11(-0.88%)
Apr 19, 2016 12.23 12.39 11.92 12.27 81,761 +0.19(+1.54%)
Apr 18, 2016 12.00 12.20 11.90 12.08 176,691 -0.17(-1.39%)
Apr 15, 2016 12.38 12.40 12.19 12.25 120,638 -0.08(-0.63%)
Apr 14, 2016 12.21 12.38 12.21 12.33 87,865 +0.08(+0.63%)
Apr 13, 2016 12.12 12.37 12.08 12.25 170,182 +0.12(+1.02%)
Apr 12, 2016 11.62 12.17 11.61 12.13 206,460 +0.58(+5.03%)
Apr 11, 2016 11.41 11.58 11.39 11.55 145,565 +0.33(+2.97%)
Apr 08, 2016 11.15 11.26 11.13 11.21 74,613 +0.24(+2.19%)
Apr 07, 2016 11.07 11.11 10.92 10.97 47,293 -0.17(-1.53%)
Apr 06, 2016 10.97 11.17 10.88 11.14 51,218 +0.22(+1.98%)
Apr 05, 2016 11.06 11.06 10.87 10.93 161,656 -0.26(-2.28%)
Apr 04, 2016 11.36 11.48 11.14 11.18 78,053 -0.17(-1.50%)
Apr 01, 2016 11.14 11.39 11.05 11.35 358,641 +0.10(+0.89%)
Mar 31, 2016 11.31 11.45 11.23 11.25 44,682 +0.02(+0.14%)
Mar 30, 2016 10.97 11.24 10.93 11.24 85,816 +0.31(+2.83%)
Mar 29, 2016 10.76 11.01 10.72 10.93 38,626 +0.09(+0.86%)
Mar 28, 2016 10.80 10.90 10.63 10.83 43,319 +0.10(+0.94%)
Mar 24, 2016 10.73 10.73 10.73 10.73 59,828 -0.03(-0.29%)
Mar 23, 2016 11.02 11.02 10.76 10.76 69,533 -0.26(-2.32%)
Mar 22, 2016 11.18 11.19 10.98 11.02 68,270 -0.14(-1.25%)
Mar 21, 2016 11.34 11.44 11.13 11.16 122,171 -0.02(-0.14%)
Mar 18, 2016 11.14 11.32 11.00 11.17 118,763 +0.08(+0.70%)
Mar 17, 2016 10.80 11.14 10.76 11.10 137,131 +0.48(+4.52%)
Mar 16, 2016 10.32 10.65 10.31 10.62 135,468 +0.31(+3.00%)
Mar 15, 2016 10.30 10.44 10.15 10.31 107,198 +0.00(+0.00%)
Mar 14, 2016 10.41 10.41 10.27 10.31 22,136 -0.15(-1.41%)
Mar 11, 2016 10.37 10.51 10.37 10.46 73,808 +0.19(+1.89%)
Mar 10, 2016 10.34 10.39 10.16 10.26 119,194 -0.08(-0.75%)
Mar 09, 2016 10.53 10.53 10.33 10.34 62,507 -0.04(-0.37%)
Mar 08, 2016 10.46 10.63 10.38 10.38 56,633 -0.20(-1.90%)
Mar 07, 2016 10.29 10.62 10.29 10.58 99,481 +0.24(+2.32%)
Mar 04, 2016 10.35 10.45 10.29 10.34 108,028 +0.04(+0.38%)
Mar 03, 2016 9.944 10.33 9.944 10.30 77,288 +0.32(+3.18%)
Mar 02, 2016 9.820 9.983 9.735 9.983 32,425 +0.07(+0.74%)
Mar 01, 2016 9.844 10.02 9.790 9.910 90,955 +0.17(+1.71%)
Feb 29, 2016 9.704 9.835 9.673 9.743 83,621 +0.07(+0.72%)
Feb 26, 2016 9.759 9.813 9.627 9.673 36,102 +0.05(+0.56%)
Feb 25, 2016 9.689 9.743 9.526 9.619 62,946 -0.12(-1.19%)
Feb 24, 2016 9.643 9.743 9.458 9.735 61,644 -0.02(-0.16%)
Feb 23, 2016 9.921 9.960 9.720 9.751 83,656 -0.25(-2.48%)
Feb 22, 2016 9.913 10.05 9.913 9.998 52,079 +0.25(+2.54%)
Feb 19, 2016 9.712 9.766 9.667 9.751 23,391 -0.01(-0.08%)
Feb 18, 2016 9.851 9.904 9.713 9.759 15,967 -0.03(-0.32%)
Feb 17, 2016 9.557 9.790 9.550 9.790 52,693 +0.29(+3.09%)
Feb 16, 2016 9.519 9.704 9.377 9.496 30,370 +0.19(+2.00%)
Feb 12, 2016 9.132 9.310 9.310 9.310 45,097 +0.31(+3.44%)
Feb 11, 2016 9.000 9.124 8.900 9.000 85,566 -0.18(-1.94%)
Feb 10, 2016 9.263 9.279 9.070 9.178 26,742 +0.01(+0.08%)
Feb 09, 2016 9.379 9.379 9.132 9.170 82,257 -0.33(-3.42%)
Feb 08, 2016 9.689 9.689 9.341 9.495 173,288 -0.39(-3.92%)
Feb 05, 2016 9.921 9.944 9.704 9.882 44,690 -0.09(-0.93%)
Feb 04, 2016 9.991 10.13 9.960 9.975 117,239 +0.02(+0.23%)
Feb 03, 2016 9.859 9.971 9.720 9.952 196,393 +0.22(+2.31%)
Feb 02, 2016 9.774 9.775 9.681 9.728 43,901 -0.20(-2.03%)
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.