Skip to main content

GX Uranium ETF (NY: URA )

28.86 +0.30 (+1.07%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.75 22.57 21.71 22.56 5,214,307 +1.31(+6.16%)
Feb 25, 2022 20.84 21.33 20.42 21.25 2,679,990 +0.82(+4.03%)
Feb 24, 2022 19.24 20.46 18.96 20.42 2,903,459 +0.75(+3.80%)
Feb 23, 2022 19.99 20.14 19.62 19.68 1,401,505 +0.11(+0.57%)
Feb 22, 2022 19.41 19.81 19.30 19.56 1,282,762 +0.07(+0.34%)
Feb 18, 2022 19.50 0 -0.33(-1.65%)
Feb 17, 2022 20.23 20.44 19.70 19.82 1,122,758 -0.40(-1.99%)
Feb 16, 2022 20.37 20.52 20.12 20.23 794,202 -0.14(-0.69%)
Feb 15, 2022 20.21 20.40 19.99 20.37 691,288 +0.41(+2.06%)
Feb 14, 2022 20.23 20.49 19.83 19.96 1,492,969 -0.48(-2.34%)
Feb 11, 2022 20.58 20.85 20.22 20.43 1,634,666 -0.24(-1.18%)
Feb 10, 2022 20.78 21.46 20.52 20.68 2,389,258 -0.43(-2.04%)
Feb 09, 2022 20.08 21.16 20.08 21.11 2,774,292 +1.41(+7.17%)
Feb 08, 2022 19.65 19.77 19.35 19.69 1,758,697 +0.07(+0.33%)
Feb 07, 2022 19.21 19.74 19.21 19.63 1,780,928 +0.44(+2.29%)
Feb 04, 2022 18.63 19.25 18.59 19.19 2,939,731 +0.55(+2.96%)
Feb 03, 2022 18.95 18.59 18.64 2,447,289 -0.91(-4.64%)
Feb 02, 2022 20.26 20.32 19.32 19.54 1,186,455 -0.32(-1.60%)
Feb 01, 2022 19.36 20.06 19.02 19.86 2,462,175 +0.53(+2.76%)
Jan 31, 2022 18.78 19.35 19.33 1,937,602 +0.65(+3.46%)
Jan 28, 2022 17.94 18.68 17.83 18.68 2,011,451 +0.69(+3.85%)
Jan 27, 2022 18.82 19.13 17.94 17.99 2,337,690 -0.69(-3.71%)
Jan 26, 2022 19.93 20.11 18.63 18.68 2,889,015 -0.79(-4.04%)
Jan 25, 2022 19.13 19.58 18.66 19.47 3,470,846 +0.04(+0.19%)
Jan 24, 2022 18.33 19.58 17.50 19.43 4,573,167 +0.02(+0.10%)
Jan 21, 2022 20.43 20.44 19.35 19.41 6,031,347 -1.29(-6.24%)
Jan 20, 2022 21.13 21.76 20.68 20.70 1,852,214 -0.40(-1.91%)
Jan 19, 2022 20.98 21.47 20.75 21.11 2,222,780 +0.50(+2.41%)
Jan 18, 2022 21.28 21.32 20.55 20.61 2,489,543 -0.95(-4.38%)
Jan 14, 2022 21.56 0 -0.15(-0.69%)
Jan 13, 2022 22.92 22.94 21.63 21.71 1,970,456 -0.92(-4.05%)
Jan 12, 2022 22.80 23.42 22.47 22.62 2,153,577 +0.09(+0.42%)
Jan 11, 2022 22.50 22.65 21.76 22.53 1,145,501 +0.28(+1.26%)
Jan 10, 2022 22.64 22.66 21.75 22.25 1,667,112 -0.40(-1.78%)
Jan 07, 2022 22.07 22.70 21.68 22.65 2,097,422 +0.77(+3.51%)
Jan 06, 2022 23.65 23.68 21.77 21.88 4,126,756 -1.27(-5.49%)
Jan 05, 2022 23.55 24.67 22.96 23.16 8,479,011 +0.14(+0.61%)
Jan 04, 2022 23.06 23.18 22.45 23.02 1,817,284 +0.40(+1.78%)
Jan 03, 2022 22.17 22.99 22.05 22.61 1,865,340 +1.26(+5.92%)
Dec 31, 2021 21.08 21.46 21.08 21.35 831,825 +0.34(+1.60%)
Dec 30, 2021 21.47 21.64 20.98 21.01 1,984,352 -0.35(-1.63%)
Dec 29, 2021 21.48 21.82 21.16 21.36 1,170,383 -0.30(-1.39%)
Dec 28, 2021 22.69 22.70 21.52 21.66 1,890,842 -0.89(-3.96%)
Dec 27, 2021 21.84 22.60 21.62 22.55 1,809,308 +0.87(+4.00%)
Dec 23, 2021 21.50 21.91 21.37 21.69 1,096,103 +0.34(+1.58%)
Dec 22, 2021 21.65 21.65 21.09 21.35 1,275,438 -0.25(-1.15%)
Dec 21, 2021 20.79 21.67 20.70 21.60 1,171,391 +1.25(+6.13%)
Dec 20, 2021 20.22 20.38 19.72 20.35 1,610,630 -0.41(-1.96%)
Dec 17, 2021 20.70 21.19 20.41 20.76 1,444,883 -0.35(-1.64%)
Dec 16, 2021 22.12 22.16 20.94 21.10 1,285,914 -0.40(-1.85%)
Dec 15, 2021 20.10 21.54 19.85 21.50 2,980,882 +1.13(+5.56%)
Dec 14, 2021 20.10 20.70 20.07 20.37 1,623,563 -0.37(-1.79%)
Dec 13, 2021 21.40 21.56 20.61 20.74 1,315,489 -0.65(-3.06%)
Dec 10, 2021 21.97 22.09 21.19 21.40 1,542,416 -0.47(-2.14%)
Dec 09, 2021 22.71 22.86 21.76 21.86 1,288,286 -0.68(-3.02%)
Dec 08, 2021 22.63 22.87 22.23 22.55 1,518,331 -0.08(-0.35%)
Dec 07, 2021 22.02 22.68 21.78 22.63 2,362,025 +1.57(+7.48%)
Dec 06, 2021 20.84 21.44 20.15 21.05 1,815,100 -0.18(-0.83%)
Dec 03, 2021 22.26 22.55 20.90 21.23 2,275,583 -0.98(-4.42%)
Dec 02, 2021 21.79 22.44 21.56 22.21 2,329,008 +0.66(+3.08%)
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.