Gx Uranium ETF (NY: URA )

19.82 -0.15 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.99 20.32 19.63 19.82 1,592,726 -0.15(-0.75%)
Sep 29, 2022 20.49 20.49 19.73 19.97 2,700,508 -0.61(-2.96%)
Sep 28, 2022 19.82 20.72 19.37 20.58 3,066,779 +0.76(+3.83%)
Sep 27, 2022 19.55 20.05 19.32 19.82 2,180,592 +0.80(+4.21%)
Sep 26, 2022 19.01 19.56 18.84 19.02 1,905,874 -0.26(-1.35%)
Sep 23, 2022 20.16 20.16 18.95 19.28 4,922,718 -1.38(-6.68%)
Sep 22, 2022 21.06 21.29 20.51 20.66 1,894,805 -0.36(-1.71%)
Sep 21, 2022 21.79 21.79 20.82 21.02 2,448,202 -0.60(-2.78%)
Sep 20, 2022 21.80 22.08 21.30 21.62 2,001,190 -0.35(-1.59%)
Sep 19, 2022 21.25 22.07 21.22 21.97 1,791,502 +0.13(+0.60%)
Sep 16, 2022 21.74 21.98 21.48 21.84 3,082,491 -0.49(-2.19%)
Sep 15, 2022 23.23 23.27 22.09 22.33 2,238,538 -0.94(-4.04%)
Sep 14, 2022 22.83 23.57 22.72 23.27 2,142,328 +0.42(+1.84%)
Sep 13, 2022 22.88 23.45 22.70 22.85 3,132,994 -0.84(-3.55%)
Sep 12, 2022 24.13 24.15 23.54 23.69 2,366,572 -0.17(-0.71%)
Sep 09, 2022 24.14 24.34 23.52 23.86 2,722,188 +0.09(+0.38%)
Sep 08, 2022 22.98 23.88 22.85 23.77 3,632,260 +0.82(+3.57%)
Sep 07, 2022 22.78 23.06 22.25 22.95 3,373,029 +0.29(+1.28%)
Sep 06, 2022 23.09 23.46 22.55 22.66 4,282,223 +0.48(+2.16%)
Sep 02, 2022 22.60 22.72 22.05 22.18 2,061,522 -0.09(-0.40%)
Sep 01, 2022 22.97 23.01 21.97 22.27 3,110,868 -1.07(-4.58%)
Aug 31, 2022 22.90 23.57 22.78 23.34 2,950,595 -0.08(-0.34%)
Aug 30, 2022 23.65 23.76 22.56 23.42 6,245,081 +0.03(+0.13%)
Aug 29, 2022 21.65 23.69 21.65 23.39 5,824,809 +1.61(+7.39%)
Aug 26, 2022 22.52 22.53 21.60 21.78 2,583,624 -0.83(-3.67%)
Aug 25, 2022 22.80 22.94 22.14 22.61 3,363,962 +0.11(+0.49%)
Aug 24, 2022 21.26 22.55 20.83 22.50 5,298,363 +2.35(+11.66%)
Aug 23, 2022 19.60 20.34 19.59 20.15 1,365,397 +0.62(+3.17%)
Aug 22, 2022 19.43 19.61 19.17 19.53 1,616,240 -0.10(-0.51%)
Aug 19, 2022 20.15 20.22 19.52 19.63 2,433,301 -0.88(-4.29%)
Aug 18, 2022 20.50 20.59 20.21 20.51 1,283,499 +0.13(+0.64%)
Aug 17, 2022 20.95 21.11 20.25 20.38 2,103,263 -0.81(-3.82%)
Aug 16, 2022 21.04 21.32 20.80 21.19 1,666,579 +0.08(+0.38%)
Aug 15, 2022 21.27 21.27 20.86 21.11 1,013,972 -0.49(-2.27%)
Aug 12, 2022 21.63 21.69 21.25 21.60 832,853 +0.07(+0.33%)
Aug 11, 2022 21.61 22.12 21.50 21.53 1,898,863 -0.07(-0.32%)
Aug 10, 2022 21.47 21.65 21.19 21.60 1,231,798 +0.54(+2.56%)
Aug 09, 2022 21.68 21.70 20.86 21.06 1,003,549 -0.56(-2.59%)
Aug 08, 2022 21.60 22.03 21.52 21.62 2,015,971 +0.29(+1.36%)
Aug 05, 2022 20.71 21.52 20.56 21.33 1,563,608 +0.28(+1.33%)
Aug 04, 2022 21.04 21.21 20.76 21.05 1,158,970 +0.00(+0.00%)
Aug 03, 2022 21.30 21.37 20.73 21.05 954,104 -0.01(-0.05%)
Aug 02, 2022 20.84 21.33 20.81 21.06 966,819 +0.00(+0.00%)
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.