Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.47 17.59 16.95 17.46 1,919,253 -0.26(-1.49%)
Jun 29, 2022 18.30 18.35 17.64 17.72 1,711,012 -0.52(-2.87%)
Jun 28, 2022 18.75 18.91 18.11 18.24 1,272,163 -0.32(-1.71%)
Jun 27, 2022 18.52 18.90 18.41 18.56 1,317,870 +0.29(+1.59%)
Jun 24, 2022 17.33 18.49 17.33 18.27 3,661,162 +1.20(+7.01%)
Jun 23, 2022 17.36 17.38 16.63 17.07 2,225,328 -0.31(-1.78%)
Jun 22, 2022 17.46 17.59 17.13 17.38 1,793,311 -0.74(-4.08%)
Jun 21, 2022 18.00 18.49 17.79 18.12 1,141,861 +0.48(+2.70%)
Jun 17, 2022 17.78 18.06 17.46 17.64 2,231,592 -0.12(-0.68%)
Jun 16, 2022 18.11 18.28 17.57 17.77 2,397,131 -0.85(-4.57%)
Jun 15, 2022 18.52 18.81 18.00 18.62 1,883,339 +0.40(+2.21%)
Jun 14, 2022 18.97 19.09 18.01 18.22 4,211,802 -0.70(-3.71%)
Jun 13, 2022 19.65 19.83 18.74 18.92 3,554,639 -1.62(-7.88%)
Jun 10, 2022 20.44 20.66 20.16 20.54 1,915,170 -0.41(-1.96%)
Jun 09, 2022 21.86 21.86 20.93 20.95 1,574,067 -1.04(-4.72%)
Jun 08, 2022 22.41 22.65 21.76 21.99 3,914,225 -0.06(-0.25%)
Jun 07, 2022 20.58 22.33 20.39 22.04 5,775,117 +1.24(+5.98%)
Jun 06, 2022 21.05 21.06 20.67 20.80 882,661 +0.08(+0.41%)
Jun 03, 2022 20.97 21.03 20.61 20.71 1,535,587 -0.51(-2.42%)
Jun 02, 2022 20.11 21.42 20.11 21.23 2,767,411 +1.08(+5.34%)
Jun 01, 2022 20.53 20.82 19.95 20.15 1,698,060 -0.37(-1.82%)
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%)
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.