Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.89 23.25 21.47 22.16 3,745,147 -1.20(-5.15%)
Nov 29, 2021 23.32 23.55 22.96 23.36 1,614,155 +0.44(+1.93%)
Nov 26, 2021 22.89 23.01 22.09 22.92 2,060,516 -1.19(-4.92%)
Nov 24, 2021 24.17 24.34 23.74 24.10 1,045,694 -0.10(-0.40%)
Nov 23, 2021 23.85 24.77 23.53 24.20 2,269,055 +1.09(+4.71%)
Nov 22, 2021 24.16 24.20 23.05 23.11 2,900,109 -0.99(-4.11%)
Nov 19, 2021 25.01 25.02 23.98 24.10 2,072,338 -1.17(-4.62%)
Nov 18, 2021 25.13 25.27 24.56 25.27 1,828,152 +0.33(+1.31%)
Nov 17, 2021 25.09 25.69 24.78 24.94 1,685,114 -0.19(-0.74%)
Nov 16, 2021 26.21 26.21 24.95 25.13 2,850,399 -0.97(-3.73%)
Nov 15, 2021 27.30 27.30 25.96 26.10 1,910,193 -0.57(-2.12%)
Nov 12, 2021 27.16 27.36 26.43 26.67 1,393,147 -0.05(-0.20%)
Nov 11, 2021 26.35 27.19 25.87 26.72 2,735,704 +0.91(+3.53%)
Nov 10, 2021 26.99 25.81 3,340,621 -1.51(-5.54%)
Nov 09, 2021 27.79 27.96 26.28 27.32 3,134,929 +0.04(+0.16%)
Nov 08, 2021 26.11 27.51 26.06 27.28 4,014,877 +1.57(+6.09%)
Nov 05, 2021 26.28 26.37 25.42 25.71 2,260,965 -0.45(-1.72%)
Nov 04, 2021 26.63 26.77 25.67 26.16 2,619,605 +0.04(+0.14%)
Nov 03, 2021 24.55 26.19 24.51 26.13 4,617,928 +1.73(+7.07%)
Nov 02, 2021 24.30 24.50 23.90 24.40 2,029,666 -0.08(-0.33%)
Nov 01, 2021 23.99 24.64 24.36 24.48 1,618,770 +0.72(+3.02%)
Oct 29, 2021 24.02 24.24 22.95 23.77 3,045,780 -0.51(-2.11%)
Oct 28, 2021 24.59 24.59 24.05 24.28 2,767,835 +0.04(+0.18%)
Oct 27, 2021 25.22 25.52 24.17 24.24 2,820,953 -1.38(-5.39%)
Oct 26, 2021 25.79 25.62 1,696,769 +0.01(+0.03%)
Oct 25, 2021 25.56 26.22 25.53 25.61 2,053,207 +0.55(+2.19%)
Oct 22, 2021 25.46 25.52 24.43 25.06 1,672,758 -0.25(-0.98%)
Oct 21, 2021 25.84 26.10 25.04 25.31 1,623,775 -0.89(-3.41%)
Oct 20, 2021 25.72 26.24 25.04 26.20 2,238,462 +0.54(+2.10%)
Oct 19, 2021 26.23 26.34 25.24 25.66 2,942,299 +0.16(+0.62%)
Oct 18, 2021 25.05 26.08 25.04 25.50 4,077,549 +1.15(+4.72%)
Oct 15, 2021 24.71 24.78 23.89 24.35 2,452,838 -0.36(-1.47%)
Oct 14, 2021 25.21 25.23 24.28 24.71 3,714,098 -0.73(-2.89%)
Oct 13, 2021 24.59 26.01 23.64 25.45 7,086,180 +1.63(+6.84%)
Oct 12, 2021 21.45 23.92 21.24 23.82 6,932,549 +2.49(+11.65%)
Oct 11, 2021 21.24 21.57 21.13 21.33 1,032,244 +0.44(+2.12%)
Oct 08, 2021 21.61 21.79 20.79 20.89 1,591,717 -0.73(-3.40%)
Oct 07, 2021 21.00 21.74 20.88 21.63 1,716,377 +0.81(+3.87%)
Oct 06, 2021 21.03 21.05 20.36 20.82 2,464,135 -0.74(-3.45%)
Oct 05, 2021 21.68 21.94 21.24 21.56 2,052,311 +0.24(+1.12%)
Oct 04, 2021 21.87 22.60 21.25 21.32 4,525,128 -0.16(-0.74%)
Oct 01, 2021 21.23 21.55 20.71 21.48 1,700,110 +0.43(+2.06%)
Sep 30, 2021 20.59 21.46 20.31 21.05 2,060,571 +0.41(+1.97%)
Sep 29, 2021 21.06 21.09 20.42 20.64 1,054,371 -0.31(-1.48%)
Sep 28, 2021 21.36 21.53 20.50 20.95 2,569,790 -0.60(-2.79%)
Sep 27, 2021 20.86 21.63 20.53 21.55 2,228,289 +1.11(+5.45%)
Sep 24, 2021 21.43 21.43 20.22 20.44 3,381,058 -1.32(-6.06%)
Sep 23, 2021 21.86 22.00 21.20 21.76 1,533,700 +0.12(+0.53%)
Sep 22, 2021 22.21 22.51 21.63 21.64 1,461,857 +0.06(+0.29%)
Sep 21, 2021 21.94 22.19 21.55 21.58 2,201,565 +0.45(+2.14%)
Sep 20, 2021 21.35 21.55 20.79 21.13 3,147,227 -1.49(-6.57%)
Sep 17, 2021 24.42 24.47 21.96 22.62 3,980,332 -1.92(-7.83%)
Sep 16, 2021 25.01 25.11 24.16 24.54 2,979,070 -0.84(-3.31%)
Sep 15, 2021 24.51 25.41 24.28 25.38 4,238,305 +1.55(+6.50%)
Sep 14, 2021 24.25 24.66 22.92 23.83 4,334,850 -0.21(-0.88%)
Sep 13, 2021 24.52 25.17 24.01 24.04 5,238,164 +0.73(+3.15%)
Sep 10, 2021 21.85 23.69 21.81 23.31 4,879,410 +1.77(+8.22%)
Sep 09, 2021 21.69 21.76 21.28 21.54 1,012,722 -0.28(-1.30%)
Sep 08, 2021 22.15 22.21 21.20 21.82 2,092,984 -0.24(-1.08%)
Sep 07, 2021 21.76 22.18 21.67 22.06 2,742,505 +0.88(+4.18%)
Sep 03, 2021 21.16 21.71 20.80 21.17 4,012,516 +0.88(+4.32%)
Sep 02, 2021 19.45 20.35 19.45 20.30 2,980,057 +1.22(+6.40%)
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.