Skip to main content

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

Historical Prices

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.