Skip to main content

GX Uranium ETF (NY: URA )

28.94 +0.38 (+1.33%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.07 10.26 9.929 10.18 422,943 +0.15(+1.52%)
Oct 30, 2018 9.844 10.03 9.844 10.03 220,024 +0.19(+1.98%)
Oct 29, 2018 10.03 10.17 9.776 9.835 218,859 -0.14(-1.36%)
Oct 26, 2018 9.979 10.04 9.810 9.971 304,172 -0.20(-2.00%)
Oct 25, 2018 10.09 10.23 10.09 10.17 438,486 +0.10(+1.01%)
Oct 24, 2018 10.39 10.40 10.07 10.07 407,931 -0.38(-3.65%)
Oct 23, 2018 10.57 10.57 10.34 10.45 402,439 -0.14(-1.36%)
Oct 22, 2018 10.68 10.73 10.60 10.60 260,120 -0.08(-0.79%)
Oct 19, 2018 10.67 10.81 10.61 10.68 142,002 +0.04(+0.40%)
Oct 18, 2018 10.89 10.89 10.63 10.64 283,320 -0.34(-3.09%)
Oct 17, 2018 11.09 11.09 10.94 10.98 144,495 -0.12(-1.07%)
Oct 16, 2018 10.90 11.18 10.89 11.10 689,248 +0.20(+1.87%)
Oct 15, 2018 10.82 10.90 10.78 10.90 252,524 +0.05(+0.47%)
Oct 12, 2018 10.86 10.90 10.73 10.84 490,049 +0.02(+0.16%)
Oct 11, 2018 10.91 10.95 10.73 10.83 639,576 -0.25(-2.22%)
Oct 10, 2018 11.29 11.31 10.96 11.07 1,667,359 -0.29(-2.54%)
Oct 09, 2018 11.27 11.45 11.26 11.36 557,096 -0.02(-0.15%)
Oct 08, 2018 11.41 11.44 11.25 11.38 256,503 -0.07(-0.59%)
Oct 05, 2018 11.47 11.56 11.41 11.45 183,164 -0.07(-0.59%)
Oct 04, 2018 11.51 11.57 11.39 11.51 295,932 +0.03(+0.30%)
Oct 03, 2018 11.36 11.59 11.36 11.48 286,390 +0.08(+0.74%)
Oct 02, 2018 11.30 11.44 11.30 11.40 173,932 +0.03(+0.30%)
Oct 01, 2018 11.33 11.42 11.31 11.36 264,777 +0.08(+0.68%)
Sep 28, 2018 11.29 11.39 11.28 11.29 184,815 +0.00(+0.00%)
Sep 27, 2018 11.23 11.43 11.23 11.29 456,398 +0.41(+3.74%)
Sep 26, 2018 10.95 11.02 10.85 10.88 383,603 -0.13(-1.16%)
Sep 25, 2018 11.03 11.06 10.98 11.01 60,969 +0.09(+0.86%)
Sep 24, 2018 11.01 11.05 10.90 10.91 207,457 -0.07(-0.62%)
Sep 21, 2018 11.01 11.06 10.95 10.98 354,534 +0.03(+0.31%)
Sep 20, 2018 10.85 11.02 10.85 10.95 465,649 +0.15(+1.41%)
Sep 19, 2018 10.83 10.85 10.78 10.79 206,751 -0.03(-0.24%)
Sep 18, 2018 10.68 10.83 10.66 10.82 299,963 +0.14(+1.35%)
Sep 17, 2018 10.70 10.77 10.66 10.67 175,686 +0.01(+0.08%)
Sep 14, 2018 10.74 10.81 10.67 10.67 160,283 -0.03(-0.24%)
Sep 13, 2018 10.73 10.73 10.64 10.69 203,223 +0.04(+0.40%)
Sep 12, 2018 10.39 10.67 10.39 10.65 238,707 +0.26(+2.53%)
Sep 11, 2018 10.33 10.42 10.29 10.39 146,646 +0.01(+0.08%)
Sep 10, 2018 10.44 10.56 10.32 10.38 229,424 +0.05(+0.49%)
Sep 07, 2018 10.24 10.34 10.18 10.33 214,183 +0.01(+0.08%)
Sep 06, 2018 10.45 10.50 10.23 10.32 464,945 -0.14(-1.38%)
Sep 05, 2018 10.57 10.57 10.36 10.46 198,624 -0.14(-1.36%)
Sep 04, 2018 10.73 10.75 10.53 10.61 218,748 -0.18(-1.65%)
Aug 31, 2018 10.78 10.78 10.78 0 -0.03(-0.31%)
Aug 30, 2018 10.75 10.84 10.72 10.82 145,044 -0.05(-0.47%)
Aug 29, 2018 10.73 10.90 10.73 10.87 261,284 +0.13(+1.18%)
Aug 28, 2018 10.77 10.87 10.70 10.74 147,535 -0.03(-0.24%)
Aug 27, 2018 10.72 10.80 10.69 10.77 147,753 +0.05(+0.47%)
Aug 24, 2018 10.69 10.78 10.69 10.72 134,218 +0.08(+0.80%)
Aug 23, 2018 10.71 10.73 10.62 10.63 154,656 -0.08(-0.71%)
Aug 22, 2018 10.61 10.75 10.52 10.71 189,100 +0.13(+1.20%)
Aug 21, 2018 10.69 10.73 10.53 10.58 529,605 -0.08(-0.72%)
Aug 20, 2018 10.63 10.72 10.63 10.66 123,768 +0.05(+0.48%)
Aug 17, 2018 10.60 10.68 10.54 10.61 131,033 +0.03(+0.32%)
Aug 16, 2018 10.51 10.64 10.51 10.57 339,588 +0.12(+1.14%)
Aug 15, 2018 10.66 10.67 10.38 10.45 309,982 -0.31(-2.91%)
Aug 14, 2018 10.56 10.79 10.56 10.77 155,818 +0.20(+1.93%)
Aug 13, 2018 10.74 10.76 10.51 10.56 333,750 -0.25(-2.35%)
Aug 10, 2018 10.94 10.98 10.81 10.82 198,024 -0.14(-1.24%)
Aug 09, 2018 10.96 11.01 10.94 10.95 130,334 -0.04(-0.39%)
Aug 08, 2018 10.99 11.03 10.91 11.00 223,982 -0.07(-0.61%)
Aug 07, 2018 11.11 11.27 11.02 11.06 244,225 -0.08(-0.69%)
Aug 06, 2018 11.28 11.32 11.06 11.14 217,215 -0.10(-0.90%)
Aug 03, 2018 11.12 11.31 11.08 11.24 227,628 +0.18(+1.61%)
Aug 02, 2018 11.05 11.19 10.95 11.06 420,107 -0.09(-0.84%)
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.