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

GX Uranium ETF (NY: URA )

28.83 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2016 9.712 9.751 9.635 9.635 118,531 -0.06(-0.64%)
Nov 29, 2016 9.689 9.720 9.635 9.697 66,081 -0.03(-0.32%)
Nov 28, 2016 9.604 9.774 9.596 9.728 267,129 +0.16(+1.70%)
Nov 25, 2016 9.565 9.628 9.550 9.565 40,268 -0.01(-0.08%)
Nov 23, 2016 9.573 9.573 9.573 0 -0.09(-0.96%)
Nov 22, 2016 9.720 9.755 9.581 9.666 203,122 +0.03(+0.32%)
Nov 21, 2016 9.627 9.728 9.588 9.635 201,987 +0.06(+0.65%)
Nov 18, 2016 9.712 9.774 9.557 9.573 111,701 -0.14(-1.43%)
Nov 17, 2016 9.581 9.735 9.557 9.712 226,286 +0.15(+1.62%)
Nov 16, 2016 9.488 9.666 9.418 9.557 265,798 -0.05(-0.56%)
Nov 15, 2016 9.465 9.612 9.410 9.612 252,054 +0.26(+2.73%)
Nov 14, 2016 9.364 9.474 9.325 9.356 222,946 -0.15(-1.55%)
Nov 11, 2016 9.588 9.673 9.382 9.503 279,728 +0.01(+0.08%)
Nov 10, 2016 9.178 9.558 9.170 9.495 184,645 +0.30(+3.28%)
Nov 09, 2016 9.085 9.225 9.047 9.194 89,479 -0.05(-0.59%)
Nov 08, 2016 9.101 9.302 9.093 9.248 86,238 +0.11(+1.19%)
Nov 07, 2016 9.209 9.263 9.132 9.139 54,167 +0.00(+0.00%)
Nov 04, 2016 9.132 9.217 9.085 9.139 140,912 +0.01(+0.08%)
Nov 03, 2016 9.287 9.310 9.132 9.132 96,381 -0.13(-1.42%)
Nov 02, 2016 9.163 9.263 9.155 9.263 146,945 +0.13(+1.44%)
Nov 01, 2016 9.395 9.418 9.132 9.132 233,903 -0.25(-2.64%)
Oct 31, 2016 9.488 9.503 9.379 9.379 54,119 -0.14(-1.46%)
Oct 28, 2016 9.534 9.565 9.480 9.519 59,338 -0.03(-0.32%)
Oct 27, 2016 9.534 9.573 9.503 9.550 64,399 +0.03(+0.33%)
Oct 26, 2016 9.534 9.628 9.503 9.519 39,250 +0.05(+0.57%)
Oct 25, 2016 9.542 9.569 9.465 9.465 42,449 -0.02(-0.24%)
Oct 24, 2016 9.635 9.635 9.458 9.488 77,493 -0.13(-1.37%)
Oct 21, 2016 9.673 9.736 9.596 9.619 27,620 -0.09(-0.88%)
Oct 20, 2016 9.697 9.771 9.650 9.704 71,932 -0.09(-0.87%)
Oct 19, 2016 9.759 9.820 9.720 9.790 34,230 +0.02(+0.16%)
Oct 18, 2016 9.820 9.839 9.751 9.774 21,179 +0.02(+0.16%)
Oct 17, 2016 9.828 9.851 9.697 9.759 62,133 +0.00(+0.00%)
Oct 14, 2016 9.790 9.820 9.720 9.759 60,001 +0.00(+0.00%)
Oct 13, 2016 9.689 9.766 9.604 9.759 99,340 +0.02(+0.16%)
Oct 12, 2016 9.704 9.790 9.673 9.743 113,450 +0.01(+0.08%)
Oct 11, 2016 9.836 9.906 9.628 9.735 207,334 -0.11(-1.10%)
Oct 10, 2016 9.890 9.979 9.844 9.844 67,933 +0.00(+0.00%)
Oct 07, 2016 9.712 9.847 9.681 9.844 84,092 +0.16(+1.68%)
Oct 06, 2016 9.790 9.797 9.635 9.681 84,022 -0.10(-1.03%)
Oct 05, 2016 9.790 9.844 9.743 9.782 114,232 +0.01(+0.08%)
Oct 04, 2016 9.952 9.983 9.766 9.774 147,024 -0.15(-1.56%)
Oct 03, 2016 10.11 10.17 9.898 9.929 68,783 -0.16(-1.61%)
Sep 30, 2016 10.16 10.16 10.09 10.09 28,837 +0.03(+0.31%)
Sep 29, 2016 10.11 10.17 10.01 10.06 119,255 +0.00(+0.00%)
Sep 28, 2016 10.04 10.11 9.844 10.06 109,540 -0.02(-0.15%)
Sep 27, 2016 10.10 10.20 9.998 10.08 129,639 -0.09(-0.91%)
Sep 26, 2016 10.29 10.44 10.17 10.17 62,113 -0.18(-1.72%)
Sep 23, 2016 10.40 10.51 10.29 10.35 40,810 -0.13(-1.26%)
Sep 22, 2016 10.63 10.67 10.44 10.48 97,776 -0.02(-0.15%)
Sep 21, 2016 10.41 10.52 10.32 10.49 66,031 +0.16(+1.57%)
Sep 20, 2016 10.27 10.40 10.27 10.33 100,702 +0.06(+0.60%)
Sep 19, 2016 10.32 10.39 10.25 10.27 72,941 +0.11(+1.07%)
Sep 16, 2016 10.17 10.22 10.05 10.16 164,270 -0.09(-0.91%)
Sep 15, 2016 10.27 10.32 10.19 10.25 101,832 -0.03(-0.30%)
Sep 14, 2016 10.30 10.44 10.22 10.28 168,468 -0.03(-0.30%)
Sep 13, 2016 10.46 10.50 10.26 10.32 182,536 -0.29(-2.77%)
Sep 12, 2016 10.51 10.67 10.49 10.61 86,374 +0.04(+0.37%)
Sep 09, 2016 10.76 10.77 10.55 10.57 159,871 -0.16(-1.51%)
Sep 08, 2016 10.84 10.84 10.72 10.73 184,445 -0.07(-0.64%)
Sep 07, 2016 10.88 10.95 10.77 10.80 240,844 -0.08(-0.71%)
Sep 06, 2016 10.80 10.97 10.79 10.88 144,732 +0.08(+0.72%)
Sep 02, 2016 10.73 10.80 10.80 10.80 82,829 +0.14(+1.34%)
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.