GX Uranium ETF (NY: URA )

19.02 +0.46 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 18.35 19.11 18.26 19.02 908,104 +0.46(+2.48%)
Jun 30, 2022 18.57 18.70 18.02 18.56 1,805,163 -0.28(-1.49%)
Jun 29, 2022 19.46 19.51 18.75 18.84 1,609,301 -0.66(-3.38%)
Jun 28, 2022 20.04 20.21 19.36 19.50 1,190,211 -0.34(-1.71%)
Jun 27, 2022 19.80 20.20 19.68 19.84 1,232,973 +0.31(+1.59%)
Jun 24, 2022 18.52 19.76 18.52 19.53 3,425,310 +1.28(+7.01%)
Jun 23, 2022 18.55 18.58 17.78 18.25 2,081,973 -0.33(-1.78%)
Jun 22, 2022 18.66 18.80 18.31 18.58 1,677,786 -0.79(-4.08%)
Jun 21, 2022 19.24 19.76 19.02 19.37 1,068,303 +0.51(+2.70%)
Jun 17, 2022 19.00 19.30 18.66 18.86 2,087,833 -0.13(-0.68%)
Jun 16, 2022 19.36 19.54 18.78 18.99 2,242,708 -0.91(-4.57%)
Jun 15, 2022 19.80 20.11 19.24 19.90 1,762,015 +0.43(+2.21%)
Jun 14, 2022 20.28 20.40 19.25 19.47 3,940,478 -0.75(-3.71%)
Jun 13, 2022 21.00 21.20 20.04 20.22 3,325,649 -1.73(-7.88%)
Jun 10, 2022 21.85 22.08 21.55 21.95 1,791,795 -0.44(-1.97%)
Jun 09, 2022 23.37 23.37 22.37 22.39 1,472,666 -1.11(-4.72%)
Jun 08, 2022 23.95 24.21 23.25 23.50 3,662,071 -0.06(-0.25%)
Jun 07, 2022 22.00 23.87 21.79 23.56 5,402,884 +1.33(+5.98%)
Jun 06, 2022 22.50 22.51 22.09 22.23 825,800 +0.09(+0.41%)
Jun 03, 2022 22.41 22.48 22.03 22.14 1,436,665 -0.55(-2.42%)
Jun 02, 2022 21.50 22.90 21.50 22.69 2,589,135 +1.15(+5.34%)
Jun 01, 2022 21.94 22.25 21.32 21.54 1,588,671 -0.40(-1.82%)
May 31, 2022 22.50 22.75 21.78 21.94 1,557,221 -0.25(-1.13%)
May 27, 2022 22.00 22.21 21.85 22.19 1,414,759 +0.42(+1.93%)
May 26, 2022 21.33 21.86 21.21 21.77 1,995,805 +0.56(+2.64%)
May 25, 2022 20.78 21.29 20.72 21.21 1,342,550 +0.16(+0.76%)
May 24, 2022 20.97 21.16 20.61 21.05 1,762,152 -0.42(-1.96%)
May 23, 2022 21.00 21.52 20.70 21.47 1,720,206 +0.60(+2.87%)
May 20, 2022 21.00 21.14 20.32 20.87 1,735,613 +0.13(+0.63%)
May 19, 2022 20.19 21.02 20.15 20.74 2,418,372 +0.35(+1.72%)
May 18, 2022 21.14 21.30 20.16 20.39 2,053,968 -0.99(-4.63%)
May 17, 2022 20.90 21.40 20.64 21.38 4,227,209 +0.90(+4.39%)
May 16, 2022 20.39 20.78 20.04 20.48 2,480,468 +0.21(+1.04%)
May 13, 2022 19.60 20.76 19.60 20.27 4,083,619 +1.30(+6.85%)
May 12, 2022 19.18 19.70 18.60 18.97 4,654,296 -0.50(-2.57%)
May 11, 2022 20.16 20.66 19.45 19.47 3,163,619 -0.64(-3.18%)
May 10, 2022 20.56 20.86 19.69 20.11 4,342,866 -0.02(-0.10%)
May 09, 2022 21.26 21.26 20.00 20.13 4,207,136 -1.84(-8.38%)
May 06, 2022 22.18 22.33 21.29 21.97 3,081,239 -0.41(-1.83%)
May 05, 2022 24.01 24.28 22.01 22.38 3,158,380 -1.56(-6.52%)
May 04, 2022 23.33 23.99 22.66 23.94 1,988,983 +0.62(+2.66%)
May 03, 2022 22.84 23.58 22.84 23.32 1,863,578 +0.42(+1.83%)
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.