Gx Uranium ETF (NY: URA )

20.44 +0.27 (+1.34%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 20.29 20.57 20.28 20.44 809,537 +0.27(+1.34%)
Nov 28, 2022 20.60 20.73 20.11 20.17 1,247,988 -0.75(-3.59%)
Nov 25, 2022 21.00 21.10 20.73 20.92 399,518 -0.04(-0.19%)
Nov 23, 2022 20.59 20.98 20.51 20.96 727,221 +0.31(+1.50%)
Nov 22, 2022 20.48 20.67 20.25 20.65 881,005 +0.59(+2.94%)
Nov 21, 2022 20.26 20.40 19.81 20.06 1,849,757 -0.48(-2.34%)
Nov 18, 2022 20.49 20.62 20.28 20.54 1,488,402 +0.06(+0.29%)
Nov 17, 2022 20.35 20.61 20.16 20.48 2,461,509 -0.29(-1.40%)
Nov 16, 2022 21.40 21.52 20.75 20.77 1,819,507 -0.88(-4.06%)
Nov 15, 2022 21.84 21.91 21.51 21.65 1,105,438 +0.18(+0.84%)
Nov 14, 2022 21.73 21.80 21.31 21.47 726,590 -0.29(-1.33%)
Nov 11, 2022 21.41 21.98 21.27 21.76 1,948,740 +0.54(+2.54%)
Nov 10, 2022 21.00 21.22 20.70 21.22 1,797,998 +1.09(+5.41%)
Nov 09, 2022 21.00 21.05 20.09 20.13 2,408,650 -1.07(-5.05%)
Nov 08, 2022 20.85 21.50 20.62 21.20 2,692,653 +0.40(+1.92%)
Nov 07, 2022 20.45 20.91 20.14 20.80 1,656,911 +0.56(+2.77%)
Nov 04, 2022 20.40 20.49 19.76 20.24 1,471,096 +0.52(+2.64%)
Nov 03, 2022 19.66 20.11 19.40 19.72 1,006,293 +0.07(+0.36%)
Nov 02, 2022 20.29 20.54 19.64 19.65 1,211,507 -0.65(-3.20%)
Nov 01, 2022 20.69 20.94 20.29 20.30 825,951 +0.10(+0.50%)
Oct 31, 2022 20.33 20.53 19.97 20.20 1,806,029 -0.47(-2.27%)
Oct 28, 2022 20.59 20.74 20.20 20.67 1,092,923 +0.10(+0.49%)
Oct 27, 2022 21.32 21.33 20.53 20.57 1,805,442 -0.43(-2.05%)
Oct 26, 2022 20.56 21.24 20.54 21.00 1,516,417 +0.47(+2.29%)
Oct 25, 2022 20.10 20.59 20.04 20.53 1,066,514 +0.46(+2.29%)
Oct 24, 2022 20.34 20.36 19.70 20.07 1,781,307 -0.28(-1.38%)
Oct 21, 2022 19.57 20.45 19.53 20.35 1,747,226 +0.62(+3.14%)
Oct 20, 2022 19.65 20.33 19.62 19.73 2,067,794 +0.14(+0.71%)
Oct 19, 2022 19.80 19.87 19.44 19.59 1,441,547 -0.33(-1.66%)
Oct 18, 2022 20.10 20.28 19.63 19.92 1,482,444 +0.20(+1.01%)
Oct 17, 2022 19.09 19.89 19.09 19.72 2,314,004 +0.94(+5.01%)
Oct 14, 2022 19.75 19.80 18.70 18.78 3,038,557 -0.82(-4.18%)
Oct 13, 2022 18.60 19.74 18.47 19.60 2,907,043 +0.38(+1.98%)
Oct 12, 2022 19.12 19.47 18.54 19.22 5,286,952 -0.33(-1.69%)
Oct 11, 2022 19.56 20.09 19.20 19.55 2,372,196 +0.16(+0.83%)
Oct 10, 2022 20.46 20.47 19.23 19.39 2,209,443 -0.98(-4.81%)
Oct 07, 2022 20.54 20.79 20.24 20.37 1,393,680 -0.30(-1.45%)
Oct 06, 2022 21.03 21.41 20.66 20.67 1,148,242 -0.65(-3.05%)
Oct 05, 2022 21.17 21.45 20.59 21.32 1,750,642 -0.13(-0.61%)
Oct 04, 2022 21.05 21.53 20.99 21.45 5,108,740 +0.84(+4.08%)
Oct 03, 2022 20.14 20.74 20.14 20.61 3,472,013 +0.79(+3.99%)
Sep 30, 2022 19.99 20.32 19.63 19.82 1,592,801 -0.15(-0.75%)
Sep 29, 2022 20.49 20.49 19.73 19.97 2,700,508 -0.61(-2.96%)
Sep 28, 2022 19.82 20.72 19.37 20.58 3,066,779 +0.76(+3.83%)
Sep 27, 2022 19.55 20.05 19.32 19.82 2,180,592 +0.80(+4.21%)
Sep 26, 2022 19.01 19.56 18.84 19.02 1,905,874 -0.26(-1.35%)
Sep 23, 2022 20.16 20.16 18.95 19.28 4,922,718 -1.38(-6.68%)
Sep 22, 2022 21.06 21.29 20.51 20.66 1,894,805 -0.36(-1.71%)
Sep 21, 2022 21.79 21.79 20.82 21.02 2,448,202 -0.60(-2.78%)
Sep 20, 2022 21.80 22.08 21.30 21.62 2,001,190 -0.35(-1.59%)
Sep 19, 2022 21.25 22.07 21.22 21.97 1,791,502 +0.13(+0.60%)
Sep 16, 2022 21.74 21.98 21.48 21.84 3,082,491 -0.49(-2.19%)
Sep 15, 2022 23.23 23.27 22.09 22.33 2,238,538 -0.94(-4.04%)
Sep 14, 2022 22.83 23.57 22.72 23.27 2,142,328 +0.42(+1.84%)
Sep 13, 2022 22.88 23.45 22.70 22.85 3,132,994 -0.84(-3.55%)
Sep 12, 2022 24.13 24.15 23.54 23.69 2,366,572 -0.17(-0.71%)
Sep 09, 2022 24.14 24.34 23.52 23.86 2,722,188 +0.09(+0.38%)
Sep 08, 2022 22.98 23.88 22.85 23.77 3,632,260 +0.82(+3.57%)
Sep 07, 2022 22.78 23.06 22.25 22.95 3,373,029 +0.29(+1.28%)
Sep 06, 2022 23.09 23.46 22.55 22.66 4,282,223 +0.48(+2.16%)
Sep 02, 2022 22.60 22.72 22.05 22.18 2,061,522 -0.09(-0.40%)
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.