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 (%)
Oct 31, 2022 19.12 19.31 18.78 19.00 1,920,174 -0.44(-2.27%)
Oct 28, 2022 19.37 19.51 19.00 19.44 1,161,998 +0.09(+0.49%)
Oct 27, 2022 20.05 20.06 19.31 19.35 1,919,549 -0.40(-2.05%)
Oct 26, 2022 19.34 19.98 19.32 19.75 1,612,257 +0.44(+2.29%)
Oct 25, 2022 18.91 19.37 18.85 19.31 1,133,920 +0.43(+2.29%)
Oct 24, 2022 19.13 19.15 18.53 18.88 1,893,889 -0.26(-1.38%)
Oct 21, 2022 18.41 19.23 18.37 19.14 1,857,654 +0.58(+3.14%)
Oct 20, 2022 18.48 19.12 18.45 18.56 2,198,483 +0.13(+0.71%)
Oct 19, 2022 18.62 18.69 18.28 18.43 1,532,656 -0.31(-1.66%)
Oct 18, 2022 18.91 19.07 18.46 18.74 1,576,137 +0.19(+1.01%)
Oct 17, 2022 17.96 18.71 17.96 18.55 2,460,254 +0.88(+5.01%)
Oct 14, 2022 18.58 18.62 17.59 17.66 3,230,600 -0.77(-4.18%)
Oct 13, 2022 17.49 18.57 17.37 18.43 3,090,774 +0.36(+1.98%)
Oct 12, 2022 17.98 18.31 17.44 18.08 5,621,099 -0.31(-1.69%)
Oct 11, 2022 18.40 18.89 18.06 18.39 2,522,124 +0.15(+0.82%)
Oct 10, 2022 19.24 19.25 18.09 18.24 2,349,084 -0.92(-4.81%)
Oct 07, 2022 19.32 19.55 19.04 19.16 1,481,763 -0.28(-1.45%)
Oct 06, 2022 19.78 20.13 19.43 19.44 1,220,813 -0.61(-3.05%)
Oct 05, 2022 19.91 20.17 19.37 20.05 1,861,286 -0.12(-0.61%)
Oct 04, 2022 19.80 20.25 19.74 20.17 5,431,623 +0.79(+4.08%)
Oct 03, 2022 18.94 19.51 18.94 19.38 3,691,452 +0.74(+3.99%)
Sep 30, 2022 18.80 19.11 18.46 18.64 1,693,469 -0.14(-0.75%)
Sep 29, 2022 19.27 19.27 18.55 18.78 2,871,186 -0.57(-2.96%)
Sep 28, 2022 18.64 19.49 18.22 19.36 3,260,606 +0.71(+3.83%)
Sep 27, 2022 18.39 18.86 18.17 18.64 2,318,410 +0.75(+4.21%)
Sep 26, 2022 17.88 18.40 17.72 17.89 2,026,329 -0.24(-1.35%)
Sep 23, 2022 18.96 18.96 17.82 18.13 5,233,844 -1.30(-6.68%)
Sep 22, 2022 19.81 20.02 19.29 19.43 2,014,560 -0.34(-1.71%)
Sep 21, 2022 20.49 20.49 19.58 19.77 2,602,933 -0.56(-2.78%)
Sep 20, 2022 20.50 20.77 20.03 20.33 2,127,669 -0.33(-1.59%)
Sep 19, 2022 19.99 20.76 19.96 20.66 1,904,728 +0.12(+0.60%)
Sep 16, 2022 20.45 20.67 20.20 20.54 3,277,311 -0.46(-2.19%)
Sep 15, 2022 21.85 21.89 20.78 21.00 2,380,018 -0.88(-4.04%)
Sep 14, 2022 21.47 22.17 21.37 21.89 2,277,727 +0.39(+1.84%)
Sep 13, 2022 21.52 22.06 21.35 21.49 3,331,006 -0.79(-3.55%)
Sep 12, 2022 22.70 22.71 22.14 22.28 2,516,144 -0.16(-0.71%)
Sep 09, 2022 22.70 22.89 22.12 22.44 2,894,236 +0.08(+0.38%)
Sep 08, 2022 21.61 22.46 21.49 22.36 3,861,826 +0.77(+3.57%)
Sep 07, 2022 21.43 21.69 20.93 21.59 3,586,212 +0.27(+1.28%)
Sep 06, 2022 21.72 22.07 21.21 21.31 4,552,869 +0.45(+2.16%)
Sep 02, 2022 21.26 21.37 20.74 20.86 2,191,814 -0.08(-0.40%)
Sep 01, 2022 21.60 21.64 20.66 20.95 3,307,481 -1.01(-4.58%)
Aug 31, 2022 21.54 22.16 21.43 21.95 3,137,079 -0.08(-0.34%)
Aug 30, 2022 22.24 22.35 21.22 22.03 6,639,784 +0.03(+0.13%)
Aug 29, 2022 20.36 22.28 20.36 22.00 6,192,950 +1.51(+7.39%)
Aug 26, 2022 21.18 21.19 20.32 20.49 2,746,914 -0.78(-3.67%)
Aug 25, 2022 21.44 21.58 20.82 21.27 3,576,571 +0.10(+0.49%)
Aug 24, 2022 20.00 21.20 19.59 21.16 5,633,231 +2.21(+11.66%)
Aug 23, 2022 18.43 19.13 18.42 18.95 1,451,693 +0.58(+3.17%)
Aug 22, 2022 18.27 18.44 18.03 18.37 1,718,389 -0.09(-0.51%)
Aug 19, 2022 18.95 19.02 18.36 18.46 2,587,091 -0.83(-4.29%)
Aug 18, 2022 19.28 19.37 19.01 19.29 1,364,619 +0.12(+0.64%)
Aug 17, 2022 19.70 19.86 19.05 19.17 2,236,193 -0.76(-3.82%)
Aug 16, 2022 19.79 20.05 19.56 19.93 1,771,910 +0.08(+0.38%)
Aug 15, 2022 20.01 20.01 19.62 19.86 1,078,057 -0.46(-2.27%)
Aug 12, 2022 20.34 20.40 19.99 20.32 885,491 +0.07(+0.33%)
Aug 11, 2022 20.33 20.81 20.22 20.25 2,018,875 -0.07(-0.32%)
Aug 10, 2022 20.19 20.37 19.93 20.32 1,309,650 +0.51(+2.56%)
Aug 09, 2022 20.39 20.41 19.62 19.81 1,066,975 -0.53(-2.59%)
Aug 08, 2022 20.32 20.72 20.24 20.33 2,143,384 +0.27(+1.36%)
Aug 05, 2022 19.48 20.24 19.34 20.06 1,662,431 +0.26(+1.33%)
Aug 04, 2022 19.79 19.95 19.53 19.80 1,232,219 +0.00(+0.00%)
Aug 03, 2022 20.03 20.10 19.50 19.80 1,014,405 -0.01(-0.05%)
Aug 02, 2022 19.60 20.06 19.57 19.81 1,027,924 +0.00(+0.00%)
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.