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

GX Uranium ETF (NY: URA )

26.10 +0.92 (+3.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Oct 31, 2019 9.330 9.381 9.252 9.330 93,756 -0.05(-0.55%)
Oct 30, 2019 9.381 9.454 9.312 9.381 161,951 -0.03(-0.36%)
Oct 29, 2019 9.415 9.433 9.390 9.415 63,560 -0.03(-0.36%)
Oct 28, 2019 9.493 9.504 9.433 9.450 63,082 +0.00(+0.00%)
Oct 25, 2019 9.424 9.458 9.390 9.450 80,858 +0.06(+0.64%)
Oct 24, 2019 9.493 9.501 9.381 9.390 141,778 -0.10(-1.09%)
Oct 23, 2019 9.355 9.518 9.355 9.493 77,115 +0.08(+0.82%)
Oct 22, 2019 9.510 9.527 9.398 9.415 41,223 -0.02(-0.18%)
Oct 21, 2019 9.424 9.527 9.424 9.433 51,248 -0.03(-0.27%)
Oct 18, 2019 9.407 9.484 9.407 9.458 72,702 +0.03(+0.27%)
Oct 17, 2019 9.441 9.527 9.355 9.433 108,174 -0.03(-0.27%)
Oct 16, 2019 9.433 9.493 9.424 9.458 36,839 -0.03(-0.27%)
Oct 15, 2019 9.450 9.536 9.450 9.484 48,863 +0.04(+0.45%)
Oct 14, 2019 9.441 9.513 9.436 9.441 32,949 -0.09(-0.99%)
Oct 11, 2019 9.604 9.647 9.536 9.536 135,851 +0.02(+0.18%)
Oct 10, 2019 9.278 9.527 9.278 9.518 98,191 +0.20(+2.12%)
Oct 09, 2019 9.330 9.355 9.287 9.321 69,162 +0.05(+0.56%)
Oct 08, 2019 9.295 9.347 9.244 9.270 70,449 -0.07(-0.74%)
Oct 07, 2019 9.381 9.391 9.321 9.338 114,739 -0.05(-0.55%)
Oct 04, 2019 9.261 9.424 9.261 9.390 319,472 +0.10(+1.11%)
Oct 03, 2019 9.252 9.312 9.218 9.287 59,230 +0.03(+0.37%)
Oct 02, 2019 9.252 9.295 9.201 9.252 142,527 -0.05(-0.55%)
Oct 01, 2019 9.381 9.467 9.278 9.304 93,157 -0.14(-1.45%)
Sep 30, 2019 9.390 9.484 9.347 9.441 160,649 +0.03(+0.36%)
Sep 27, 2019 9.536 9.544 9.398 9.407 109,636 -0.15(-1.62%)
Sep 26, 2019 9.613 9.639 9.510 9.561 112,282 +0.00(+0.00%)
Sep 25, 2019 9.484 9.583 9.441 9.561 131,304 -0.02(-0.18%)
Sep 24, 2019 9.630 9.630 9.546 9.579 134,807 -0.07(-0.71%)
Sep 23, 2019 9.536 9.647 9.529 9.647 56,326 +0.03(+0.27%)
Sep 20, 2019 9.493 9.630 9.493 9.621 92,043 +0.09(+0.99%)
Sep 19, 2019 9.467 9.579 9.467 9.527 58,267 +0.01(+0.09%)
Sep 18, 2019 9.613 9.647 9.445 9.518 128,801 -0.16(-1.68%)
Sep 17, 2019 9.561 9.690 9.527 9.681 144,009 +0.03(+0.27%)
Sep 16, 2019 9.621 9.673 9.604 9.656 158,386 +0.04(+0.45%)
Sep 13, 2019 9.561 9.656 9.555 9.613 107,539 +0.08(+0.81%)
Sep 12, 2019 9.510 9.613 9.467 9.536 213,849 -0.06(-0.63%)
Sep 11, 2019 9.510 9.613 9.507 9.596 123,550 +0.13(+1.36%)
Sep 10, 2019 9.355 9.484 9.355 9.467 159,295 +0.11(+1.19%)
Sep 09, 2019 9.407 9.433 9.346 9.355 111,300 -0.01(-0.09%)
Sep 06, 2019 9.312 9.390 9.244 9.364 131,424 +0.08(+0.83%)
Sep 05, 2019 9.261 9.338 9.244 9.287 303,239 +0.10(+1.12%)
Sep 04, 2019 9.081 9.192 9.081 9.184 151,825 +0.12(+1.33%)
Sep 03, 2019 9.098 9.098 9.021 9.064 98,078 -0.03(-0.38%)
Aug 30, 2019 8.978 9.098 8.978 9.098 92,859 +0.15(+1.63%)
Aug 29, 2019 8.909 8.978 8.909 8.952 54,769 +0.04(+0.48%)
Aug 28, 2019 8.729 8.935 8.729 8.909 68,441 +0.09(+1.07%)
Aug 27, 2019 8.883 8.883 8.737 8.815 79,145 +0.00(+0.00%)
Aug 26, 2019 8.815 8.866 8.780 8.815 88,514 +0.02(+0.20%)
Aug 23, 2019 8.986 9.003 8.780 8.797 124,200 -0.24(-2.66%)
Aug 22, 2019 9.081 9.098 8.999 9.038 51,814 -0.04(-0.47%)
Aug 21, 2019 9.012 9.081 8.987 9.081 83,690 +0.15(+1.73%)
Aug 20, 2019 8.875 8.969 8.875 8.926 47,068 +0.03(+0.29%)
Aug 19, 2019 8.832 8.900 8.782 8.900 143,642 +0.17(+1.97%)
Aug 16, 2019 8.626 8.767 8.626 8.729 159,852 +0.14(+1.60%)
Aug 15, 2019 8.626 8.652 8.549 8.591 137,359 +0.00(+0.00%)
Aug 14, 2019 8.840 8.840 8.583 8.591 199,124 -0.27(-3.10%)
Aug 13, 2019 8.797 8.918 8.772 8.866 131,978 +0.06(+0.68%)
Aug 12, 2019 8.840 8.909 8.797 8.806 74,711 -0.06(-0.68%)
Aug 09, 2019 9.012 9.029 8.836 8.866 86,451 -0.10(-1.15%)
Aug 08, 2019 8.815 8.986 8.815 8.969 205,267 +0.15(+1.75%)
Aug 07, 2019 8.840 8.883 8.746 8.815 373,745 -0.11(-1.25%)
Aug 06, 2019 8.935 9.012 8.858 8.926 181,964 -0.01(-0.10%)
Aug 05, 2019 9.021 9.064 8.892 8.935 179,560 -0.23(-2.53%)
Aug 02, 2019 9.184 9.252 9.141 9.167 149,483 -0.12(-1.29%)
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.