Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium ETF (NY: URA )

29.50 +0.32 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.986 9.106 8.986 9.106 92,776 +0.15(+1.63%)
Aug 29, 2019 8.917 8.986 8.917 8.960 54,720 +0.04(+0.48%)
Aug 28, 2019 8.737 8.943 8.737 8.917 68,380 +0.09(+1.07%)
Aug 27, 2019 8.891 8.891 8.745 8.823 79,075 +0.00(+0.00%)
Aug 26, 2019 8.823 8.874 8.788 8.823 88,435 +0.02(+0.20%)
Aug 23, 2019 8.994 9.011 8.788 8.805 124,089 -0.24(-2.66%)
Aug 22, 2019 9.089 9.106 9.007 9.046 51,768 -0.04(-0.47%)
Aug 21, 2019 9.020 9.089 8.995 9.089 83,616 +0.15(+1.73%)
Aug 20, 2019 8.883 8.977 8.883 8.934 47,026 +0.03(+0.29%)
Aug 19, 2019 8.840 8.908 8.790 8.908 143,514 +0.17(+1.97%)
Aug 16, 2019 8.634 8.775 8.634 8.737 159,710 +0.14(+1.60%)
Aug 15, 2019 8.634 8.659 8.556 8.599 137,236 +0.00(+0.00%)
Aug 14, 2019 8.848 8.848 8.591 8.599 198,946 -0.27(-3.10%)
Aug 13, 2019 8.805 8.926 8.780 8.874 131,860 +0.06(+0.68%)
Aug 12, 2019 8.848 8.917 8.805 8.814 74,644 -0.06(-0.68%)
Aug 09, 2019 9.020 9.037 8.844 8.874 86,373 -0.10(-1.15%)
Aug 08, 2019 8.823 8.994 8.823 8.977 205,084 +0.15(+1.75%)
Aug 07, 2019 8.848 8.891 8.754 8.823 373,411 -0.11(-1.25%)
Aug 06, 2019 8.943 9.020 8.865 8.934 181,801 -0.01(-0.10%)
Aug 05, 2019 9.029 9.072 8.900 8.943 179,400 -0.23(-2.53%)
Aug 02, 2019 9.192 9.261 9.149 9.175 149,349 -0.12(-1.29%)
Aug 01, 2019 9.501 9.501 9.252 9.295 264,767 -0.18(-1.90%)
Jul 31, 2019 9.441 9.561 9.364 9.475 139,555 +0.02(+0.18%)
Jul 30, 2019 9.364 9.471 9.364 9.458 74,892 +0.02(+0.18%)
Jul 29, 2019 9.536 9.578 9.432 9.441 216,950 -0.06(-0.63%)
Jul 26, 2019 9.450 9.536 9.450 9.501 90,098 -0.09(-0.98%)
Jul 25, 2019 9.699 9.716 9.432 9.596 372,711 -0.16(-1.67%)
Jul 24, 2019 9.828 9.845 9.750 9.759 106,781 -0.15(-1.56%)
Jul 23, 2019 9.939 9.957 9.905 9.914 117,490 -0.05(-0.52%)
Jul 22, 2019 10.04 10.05 9.931 9.965 105,785 +0.00(+0.00%)
Jul 19, 2019 10.03 10.05 9.965 9.965 154,588 -0.03(-0.34%)
Jul 18, 2019 9.922 10.03 9.888 9.999 177,131 +0.00(+0.00%)
Jul 17, 2019 10.01 10.05 9.965 9.999 67,384 -0.01(-0.09%)
Jul 16, 2019 9.982 10.12 9.982 10.01 97,449 -0.03(-0.34%)
Jul 15, 2019 10.24 10.27 9.974 10.04 174,571 -0.19(-1.85%)
Jul 12, 2019 10.26 10.29 10.15 10.23 158,080 -0.04(-0.42%)
Jul 11, 2019 10.28 10.42 10.21 10.27 217,573 -0.01(-0.08%)
Jul 10, 2019 10.29 10.39 10.25 10.28 119,290 +0.05(+0.50%)
Jul 09, 2019 10.21 10.26 10.11 10.23 169,887 -0.01(-0.08%)
Jul 08, 2019 10.25 10.30 10.21 10.24 115,246 -0.09(-0.83%)
Jul 05, 2019 10.33 10.34 10.21 10.33 95,220 -0.09(-0.83%)
Jul 03, 2019 10.39 10.45 10.33 10.41 55,526 +0.03(+0.25%)
Jul 02, 2019 10.32 10.44 10.32 10.39 88,476 +0.07(+0.67%)
Jul 01, 2019 10.41 10.46 10.31 10.32 138,313 -0.12(-1.15%)
Jun 28, 2019 10.28 10.44 10.28 10.44 86,373 +0.15(+1.50%)
Jun 27, 2019 10.29 10.33 10.22 10.28 103,829 -0.01(-0.14%)
Jun 26, 2019 10.30 10.34 10.27 10.30 90,747 +0.02(+0.17%)
Jun 25, 2019 10.38 10.42 10.27 10.28 140,051 -0.09(-0.82%)
Jun 24, 2019 10.44 10.49 10.36 10.37 268,214 -0.03(-0.25%)
Jun 21, 2019 10.39 10.42 10.36 10.39 137,491 -0.04(-0.41%)
Jun 20, 2019 10.28 10.45 10.28 10.43 174,108 +0.23(+2.25%)
Jun 19, 2019 10.21 10.24 10.14 10.20 207,741 +0.03(+0.25%)
Jun 18, 2019 10.07 10.21 9.982 10.18 183,545 +0.13(+1.27%)
Jun 17, 2019 10.10 10.14 10.04 10.05 49,421 -0.06(-0.59%)
Jun 14, 2019 10.16 10.16 10.03 10.11 56,476 -0.09(-0.84%)
Jun 13, 2019 10.15 10.21 10.12 10.19 111,519 +0.05(+0.50%)
Jun 12, 2019 10.14 10.21 10.11 10.14 54,441 -0.01(-0.08%)
Jun 11, 2019 10.08 10.17 10.08 10.15 48,072 +0.08(+0.76%)
Jun 10, 2019 10.12 10.14 10.03 10.08 70,348 -0.03(-0.25%)
Jun 07, 2019 9.956 10.11 9.956 10.10 63,990 +0.14(+1.45%)
Jun 06, 2019 9.871 9.999 9.863 9.956 97,769 +0.01(+0.07%)
Jun 05, 2019 10.08 10.08 9.922 9.949 60,238 -0.10(-1.00%)
Jun 04, 2019 10.04 10.09 10.01 10.05 271,564 +0.08(+0.77%)
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.