Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.394 9.517 9.368 9.482 37,393 +0.11(+1.12%)
Oct 29, 2020 9.254 9.403 9.219 9.377 70,108 +0.11(+1.23%)
Oct 28, 2020 9.342 9.342 9.263 9.263 154,807 -0.25(-2.58%)
Oct 27, 2020 9.623 9.623 9.500 9.508 265,117 -0.14(-1.45%)
Oct 26, 2020 9.763 9.763 9.596 9.649 112,803 -0.13(-1.35%)
Oct 23, 2020 9.859 9.868 9.737 9.780 69,997 -0.04(-0.45%)
Oct 22, 2020 9.816 9.842 9.728 9.824 80,283 +0.00(+0.00%)
Oct 21, 2020 9.780 9.956 9.754 9.824 138,454 +0.07(+0.72%)
Oct 20, 2020 9.587 9.763 9.561 9.754 37,914 +0.21(+2.21%)
Oct 19, 2020 9.491 9.701 9.491 9.544 154,736 +0.16(+1.68%)
Oct 16, 2020 9.447 9.517 9.359 9.386 132,585 -0.04(-0.37%)
Oct 15, 2020 9.386 9.465 9.254 9.421 201,109 -0.07(-0.74%)
Oct 14, 2020 9.517 9.526 9.430 9.491 192,532 -0.04(-0.46%)
Oct 13, 2020 9.605 9.605 9.482 9.535 59,166 -0.14(-1.45%)
Oct 12, 2020 9.658 9.693 9.596 9.675 87,073 +0.00(+0.00%)
Oct 09, 2020 9.649 9.701 9.587 9.675 34,770 +0.05(+0.55%)
Oct 08, 2020 9.693 9.693 9.596 9.623 124,475 -0.03(-0.27%)
Oct 07, 2020 9.605 9.701 9.526 9.649 133,112 +0.15(+1.57%)
Oct 06, 2020 9.693 9.737 9.495 9.500 143,127 -0.15(-1.55%)
Oct 05, 2020 9.579 9.719 9.579 9.649 193,978 +0.12(+1.29%)
Oct 02, 2020 9.517 9.561 9.438 9.526 62,701 +0.06(+0.65%)
Oct 01, 2020 9.701 9.772 9.386 9.465 990,602 -0.30(-3.05%)
Sep 30, 2020 9.798 9.859 9.737 9.763 175,995 -0.05(-0.54%)
Sep 29, 2020 9.816 9.877 9.737 9.816 106,567 +0.04(+0.45%)
Sep 28, 2020 9.824 9.956 9.693 9.772 120,268 +0.05(+0.54%)
Sep 25, 2020 9.684 9.745 9.587 9.719 51,301 -0.03(-0.27%)
Sep 24, 2020 9.649 9.824 9.579 9.745 284,826 +0.04(+0.45%)
Sep 23, 2020 10.02 10.02 9.670 9.701 223,722 -0.38(-3.74%)
Sep 22, 2020 9.991 10.09 9.912 10.08 292,113 +0.04(+0.35%)
Sep 21, 2020 10.11 10.18 9.894 10.04 250,732 -0.23(-2.22%)
Sep 18, 2020 10.44 10.44 10.26 10.27 187,307 -0.13(-1.26%)
Sep 17, 2020 10.46 10.49 10.37 10.40 80,336 -0.14(-1.33%)
Sep 16, 2020 10.66 10.66 10.53 10.54 127,103 -0.04(-0.33%)
Sep 15, 2020 10.63 10.72 10.53 10.58 167,054 +0.04(+0.42%)
Sep 14, 2020 10.44 10.53 10.42 10.53 114,037 +0.18(+1.69%)
Sep 11, 2020 10.44 10.44 10.32 10.36 70,796 +0.04(+0.43%)
Sep 10, 2020 10.46 10.53 10.27 10.32 123,352 -0.13(-1.26%)
Sep 09, 2020 10.37 10.48 10.37 10.45 138,596 +0.24(+2.32%)
Sep 08, 2020 10.36 10.44 10.18 10.21 292,158 -0.32(-3.08%)
Sep 04, 2020 10.63 10.73 10.35 10.53 234,846 -0.04(-0.41%)
Sep 03, 2020 10.86 10.95 10.56 10.58 153,547 -0.35(-3.21%)
Sep 02, 2020 11.04 11.04 10.89 10.93 132,463 -0.06(-0.56%)
Sep 01, 2020 11.02 11.03 10.92 10.99 290,847 +0.03(+0.24%)
Aug 31, 2020 10.99 10.99 10.88 10.96 222,454 +0.06(+0.56%)
Aug 28, 2020 10.73 10.91 10.73 10.90 331,179 +0.27(+2.56%)
Aug 27, 2020 10.65 10.66 10.58 10.63 141,887 -0.02(-0.16%)
Aug 26, 2020 10.52 10.65 10.48 10.65 184,296 +0.08(+0.75%)
Aug 25, 2020 10.46 10.57 10.42 10.57 138,957 +0.17(+1.60%)
Aug 24, 2020 10.39 10.52 10.37 10.40 144,110 +0.09(+0.85%)
Aug 21, 2020 10.37 10.47 10.30 10.32 125,061 -0.20(-1.92%)
Aug 20, 2020 10.32 10.54 10.32 10.52 141,837 +0.04(+0.42%)
Aug 19, 2020 10.40 10.53 10.40 10.47 221,366 +0.07(+0.63%)
Aug 18, 2020 10.50 10.50 10.37 10.41 82,384 -0.07(-0.63%)
Aug 17, 2020 10.48 10.55 10.42 10.47 194,966 +0.15(+1.44%)
Aug 14, 2020 10.29 10.39 10.27 10.32 51,187 -0.02(-0.17%)
Aug 13, 2020 10.43 10.45 10.26 10.34 172,975 -0.05(-0.51%)
Aug 12, 2020 10.36 10.42 10.33 10.39 261,055 +0.23(+2.24%)
Aug 11, 2020 10.35 10.39 10.14 10.17 54,788 -0.07(-0.69%)
Aug 10, 2020 10.29 10.32 10.19 10.24 166,558 +0.00(+0.00%)
Aug 07, 2020 10.22 10.24 10.12 10.24 141,706 -0.04(-0.34%)
Aug 06, 2020 10.31 10.34 10.22 10.27 89,886 -0.07(-0.68%)
Aug 05, 2020 10.40 10.46 10.31 10.34 235,978 +0.05(+0.51%)
Aug 04, 2020 10.09 10.30 10.09 10.29 410,624 +0.18(+1.74%)
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.