Skip to main content

GX Uranium ETF (NY: URA )

28.65 +0.09 (+0.32%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.05 21.28 20.38 20.53 1,664,444 -0.23(-1.13%)
May 27, 2022 20.58 20.78 20.44 20.76 1,512,173 +0.39(+1.93%)
May 26, 2022 19.96 20.45 19.84 20.37 2,133,227 +0.52(+2.64%)
May 25, 2022 19.44 19.92 19.39 19.84 1,434,992 +0.15(+0.76%)
May 24, 2022 19.62 19.80 19.29 19.69 1,883,486 -0.39(-1.96%)
May 23, 2022 19.65 20.13 19.37 20.09 1,838,652 +0.56(+2.87%)
May 20, 2022 19.65 19.78 19.01 19.53 1,855,119 +0.12(+0.63%)
May 19, 2022 18.89 19.67 18.85 19.40 2,584,890 +0.33(+1.72%)
May 18, 2022 19.78 19.93 18.87 19.08 2,195,395 -0.93(-4.63%)
May 17, 2022 19.55 20.02 19.31 20.00 4,518,276 +0.84(+4.39%)
May 16, 2022 19.08 19.44 18.75 19.16 2,651,262 +0.20(+1.04%)
May 13, 2022 18.34 19.42 18.34 18.96 4,364,799 +1.22(+6.85%)
May 12, 2022 17.94 18.44 17.40 17.75 4,974,771 -0.47(-2.57%)
May 11, 2022 18.86 19.33 18.20 18.22 3,381,452 -0.60(-3.18%)
May 10, 2022 19.24 19.52 18.42 18.81 4,641,897 -0.02(-0.10%)
May 09, 2022 19.89 19.89 18.71 18.83 4,496,821 -1.72(-8.38%)
May 06, 2022 20.75 20.89 19.92 20.55 3,293,400 -0.38(-1.83%)
May 05, 2022 22.46 22.72 20.59 20.94 3,375,852 -1.46(-6.52%)
May 04, 2022 21.83 22.44 21.20 22.40 2,125,936 +0.58(+2.66%)
May 03, 2022 21.37 22.06 21.37 21.82 1,991,896 +0.39(+1.83%)
May 02, 2022 21.38 21.46 20.83 21.42 2,926,069 -0.27(-1.25%)
Apr 29, 2022 22.17 22.83 21.57 21.70 3,274,664 -0.49(-2.19%)
Apr 28, 2022 22.19 22.33 21.29 22.18 2,866,351 +0.15(+0.68%)
Apr 27, 2022 22.11 22.60 21.91 22.03 2,574,388 +0.15(+0.68%)
Apr 26, 2022 22.45 22.54 21.80 21.88 2,864,549 -0.39(-1.76%)
Apr 25, 2022 22.05 22.54 21.45 22.28 5,650,911 -0.60(-2.62%)
Apr 22, 2022 23.70 24.07 22.49 22.87 5,885,085 -0.93(-3.89%)
Apr 21, 2022 25.93 25.96 23.63 23.80 6,950,118 -2.18(-8.39%)
Apr 20, 2022 25.26 26.10 24.62 25.98 4,661,753 +0.85(+3.39%)
Apr 19, 2022 25.54 25.54 25.00 25.13 2,532,523 -0.29(-1.14%)
Apr 18, 2022 26.36 26.43 25.29 25.42 3,842,421 -0.82(-3.14%)
Apr 14, 2022 26.51 26.65 26.02 26.24 3,033,695 -0.27(-1.02%)
Apr 13, 2022 26.19 26.65 25.98 26.51 3,888,156 +0.89(+3.47%)
Apr 12, 2022 25.92 26.17 25.47 25.63 2,791,873 +0.09(+0.37%)
Apr 11, 2022 25.63 25.79 25.04 25.53 2,560,424 -0.20(-0.76%)
Apr 08, 2022 25.96 26.04 25.27 25.73 4,509,014 +0.22(+0.88%)
Apr 07, 2022 24.42 25.69 24.35 25.50 6,365,270 +1.41(+5.86%)
Apr 06, 2022 23.83 24.13 23.51 24.09 3,017,228 +0.07(+0.27%)
Apr 05, 2022 24.41 25.39 23.93 24.03 3,626,748 -0.15(-0.62%)
Apr 04, 2022 24.59 24.79 24.05 24.18 1,554,258 -0.22(-0.88%)
Apr 01, 2022 24.70 25.07 24.20 24.39 2,282,794 -0.08(-0.34%)
Mar 31, 2022 24.26 24.81 24.23 24.47 2,388,810 +0.44(+1.83%)
Mar 30, 2022 24.22 24.81 23.82 24.04 2,269,671 +0.09(+0.39%)
Mar 29, 2022 23.58 24.01 22.87 23.94 2,930,683 +0.07(+0.27%)
Mar 28, 2022 24.22 24.22 23.59 23.88 2,778,053 -0.68(-2.78%)
Mar 25, 2022 24.81 25.10 24.35 24.56 2,451,769 -0.44(-1.76%)
Mar 24, 2022 25.02 25.03 24.39 25.00 2,008,382 +0.32(+1.29%)
Mar 23, 2022 25.16 25.44 24.65 24.68 4,017,450 -0.36(-1.46%)
Mar 22, 2022 25.11 25.31 24.48 25.05 5,037,406 +0.26(+1.06%)
Mar 21, 2022 24.28 25.24 24.28 24.78 4,429,543 +0.79(+3.27%)
Mar 18, 2022 24.10 24.18 23.58 24.00 2,370,446 +0.04(+0.16%)
Mar 17, 2022 22.85 24.06 22.71 23.96 4,637,303 +1.55(+6.93%)
Mar 16, 2022 22.64 22.92 21.57 22.41 2,406,071 +0.26(+1.18%)
Mar 15, 2022 21.77 22.35 21.28 22.15 3,264,563 -0.25(-1.13%)
Mar 14, 2022 23.67 23.67 22.07 22.40 4,592,582 -1.59(-6.63%)
Mar 11, 2022 24.49 24.91 23.86 23.99 3,475,036 -0.70(-2.84%)
Mar 10, 2022 24.79 24.94 24.00 24.69 8,669,939 +0.33(+1.34%)
Mar 09, 2022 23.09 24.77 22.49 24.36 8,959,716 +1.29(+5.60%)
Mar 08, 2022 22.75 23.40 21.89 23.07 6,382,692 +0.84(+3.79%)
Mar 07, 2022 22.38 22.95 22.03 22.23 5,385,859 +0.46(+2.11%)
Mar 04, 2022 20.99 21.87 20.74 21.77 6,059,301 -0.90(-3.96%)
Mar 03, 2022 23.32 23.35 22.33 22.67 3,229,581 -0.42(-1.82%)
Mar 02, 2022 22.93 23.25 22.47 23.09 4,720,096 +0.57(+2.53%)
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.