Skip to main content

GX Uranium ETF (NY: URA )

25.18 -0.09 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.38 20.27 19.38 20.20 3,411,727 +0.99(+5.14%)
Nov 29, 2022 19.07 19.33 19.06 19.21 861,509 +0.25(+1.34%)
Nov 28, 2022 19.36 19.48 18.89 18.95 1,328,012 -0.70(-3.59%)
Nov 25, 2022 19.73 19.83 19.48 19.66 425,136 -0.04(-0.19%)
Nov 23, 2022 19.35 19.72 19.27 19.70 773,852 +0.29(+1.50%)
Nov 22, 2022 19.25 19.42 19.03 19.41 937,497 +0.55(+2.94%)
Nov 21, 2022 19.04 19.17 18.62 18.85 1,968,367 -0.45(-2.34%)
Nov 18, 2022 19.26 19.38 19.06 19.30 1,583,842 +0.06(+0.29%)
Nov 17, 2022 19.12 19.36 18.95 19.25 2,619,347 -0.27(-1.40%)
Nov 16, 2022 20.11 20.22 19.50 19.52 1,936,178 -0.83(-4.06%)
Nov 15, 2022 20.52 20.59 20.21 20.35 1,176,321 +0.17(+0.84%)
Nov 14, 2022 20.42 20.49 20.03 20.18 773,180 -0.27(-1.33%)
Nov 11, 2022 20.12 20.66 19.99 20.45 2,073,698 +0.51(+2.54%)
Nov 10, 2022 19.73 19.94 19.45 19.94 1,913,290 +1.02(+5.41%)
Nov 09, 2022 19.73 19.78 18.88 18.92 2,563,098 -1.01(-5.05%)
Nov 08, 2022 19.59 20.20 19.38 19.92 2,865,312 +0.38(+1.92%)
Nov 07, 2022 19.22 19.65 18.93 19.55 1,763,156 +0.53(+2.77%)
Nov 04, 2022 19.17 19.26 18.57 19.02 1,565,426 +0.49(+2.64%)
Nov 03, 2022 18.48 18.90 18.23 18.53 1,070,819 +0.07(+0.36%)
Nov 02, 2022 19.07 19.30 18.46 18.47 1,289,191 -0.61(-3.20%)
Nov 01, 2022 19.44 19.68 19.06 19.08 878,913 +0.09(+0.50%)
Oct 31, 2022 19.10 19.29 18.77 18.98 1,921,836 -0.44(-2.27%)
Oct 28, 2022 19.35 19.49 18.98 19.42 1,163,003 +0.09(+0.49%)
Oct 27, 2022 20.04 20.04 19.29 19.33 1,921,211 -0.40(-2.05%)
Oct 26, 2022 19.32 19.96 19.30 19.73 1,613,653 +0.44(+2.29%)
Oct 25, 2022 18.89 19.35 18.83 19.29 1,134,901 +0.43(+2.29%)
Oct 24, 2022 19.11 19.13 18.51 18.86 1,895,528 -0.26(-1.38%)
Oct 21, 2022 18.39 19.22 18.35 19.12 1,859,262 +0.58(+3.14%)
Oct 20, 2022 18.47 19.10 18.44 18.54 2,200,386 +0.13(+0.71%)
Oct 19, 2022 18.61 18.67 18.27 18.41 1,533,982 -0.31(-1.66%)
Oct 18, 2022 18.89 19.06 18.45 18.72 1,577,501 +0.19(+1.01%)
Oct 17, 2022 17.94 18.69 17.94 18.53 2,462,383 +0.88(+5.01%)
Oct 14, 2022 18.56 18.61 17.57 17.65 3,233,396 -0.77(-4.18%)
Oct 13, 2022 17.48 18.55 17.36 18.42 3,093,449 +0.36(+1.98%)
Oct 12, 2022 17.97 18.30 17.42 18.06 5,625,964 -0.31(-1.69%)
Oct 11, 2022 18.38 18.87 18.05 18.37 2,524,307 +0.15(+0.82%)
Oct 10, 2022 19.23 19.24 18.08 18.22 2,351,117 -0.92(-4.81%)
Oct 07, 2022 19.30 19.54 19.02 19.14 1,483,046 -0.28(-1.45%)
Oct 06, 2022 19.76 20.12 19.41 19.42 1,221,870 -0.61(-3.05%)
Oct 05, 2022 19.89 20.16 19.35 20.04 1,862,897 -0.12(-0.61%)
Oct 04, 2022 19.78 20.23 19.73 20.16 5,436,325 +0.79(+4.08%)
Oct 03, 2022 18.93 19.49 18.92 19.37 3,694,647 +0.74(+3.99%)
Sep 30, 2022 18.79 19.10 18.45 18.63 1,694,935 -0.14(-0.75%)
Sep 29, 2022 19.26 19.26 18.54 18.77 2,873,671 -0.57(-2.96%)
Sep 28, 2022 18.63 19.47 18.20 19.34 3,263,428 +0.71(+3.83%)
Sep 27, 2022 18.37 18.84 18.16 18.63 2,320,416 +0.75(+4.21%)
Sep 26, 2022 17.86 18.38 17.70 17.87 2,028,083 -0.24(-1.35%)
Sep 23, 2022 18.95 18.95 17.81 18.12 5,238,374 -1.30(-6.68%)
Sep 22, 2022 19.79 20.01 19.28 19.42 2,016,304 -0.34(-1.71%)
Sep 21, 2022 20.48 20.48 19.57 19.75 2,605,186 -0.56(-2.77%)
Sep 20, 2022 20.49 20.75 20.02 20.32 2,129,511 -0.33(-1.59%)
Sep 19, 2022 19.97 20.74 19.94 20.65 1,906,377 +0.12(+0.59%)
Sep 16, 2022 20.43 20.66 20.19 20.52 3,280,147 -0.46(-2.19%)
Sep 15, 2022 21.83 21.87 20.76 20.98 2,382,078 -0.88(-4.04%)
Sep 14, 2022 21.45 22.15 21.35 21.87 2,279,699 +0.39(+1.84%)
Sep 13, 2022 21.50 22.04 21.33 21.47 3,333,889 -0.79(-3.55%)
Sep 12, 2022 22.68 22.69 22.12 22.26 2,518,322 -0.16(-0.71%)
Sep 09, 2022 22.69 22.87 22.10 22.42 2,896,741 +0.08(+0.38%)
Sep 08, 2022 21.60 22.44 21.47 22.34 3,865,169 +0.77(+3.57%)
Sep 07, 2022 21.41 21.67 20.91 21.57 3,589,315 +0.27(+1.28%)
Sep 06, 2022 21.70 22.05 21.19 21.29 4,556,809 +0.45(+2.16%)
Sep 02, 2022 21.24 21.35 20.72 20.84 2,193,711 -0.08(-0.40%)
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.