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

GX Uranium ETF (NY: URA )

28.95 -0.63 (-2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jan 29, 2016 9.781 9.897 9.754 9.866 58,066 +0.14(+1.43%)
Jan 28, 2016 9.681 9.742 9.566 9.727 78,927 +0.26(+2.78%)
Jan 27, 2016 9.495 9.627 9.433 9.464 61,388 -0.05(-0.57%)
Jan 26, 2016 9.364 9.534 9.279 9.518 47,225 +0.21(+2.24%)
Jan 25, 2016 9.395 9.418 9.271 9.309 88,822 -0.18(-1.87%)
Jan 22, 2016 9.441 9.603 9.279 9.487 115,821 +0.26(+2.85%)
Jan 21, 2016 8.977 9.271 8.962 9.224 26,497 +0.16(+1.79%)
Jan 20, 2016 9.000 9.101 8.745 9.062 222,035 -0.12(-1.26%)
Jan 19, 2016 9.317 9.348 9.101 9.178 91,480 -0.02(-0.17%)
Jan 15, 2016 9.309 9.194 9.194 9.194 91,048 -0.35(-3.65%)
Jan 14, 2016 9.696 9.719 9.488 9.541 108,112 -0.10(-1.04%)
Jan 13, 2016 10.04 10.04 9.588 9.642 205,613 -0.29(-2.96%)
Jan 12, 2016 10.04 10.14 9.773 9.936 140,411 -0.06(-0.62%)
Jan 11, 2016 10.28 10.29 9.959 9.998 99,673 -0.17(-1.67%)
Jan 08, 2016 10.13 10.55 10.02 10.17 118,958 +0.13(+1.31%)
Jan 07, 2016 10.16 10.26 10.01 10.04 293,237 -0.40(-3.85%)
Jan 06, 2016 10.50 10.62 10.10 10.44 231,156 -0.25(-2.32%)
Jan 05, 2016 10.77 10.79 10.59 10.69 88,697 -0.06(-0.58%)
Jan 04, 2016 10.69 10.81 10.53 10.75 308,034 -0.07(-0.64%)
Dec 31, 2015 10.63 10.82 10.82 10.82 52,378 +0.22(+2.12%)
Dec 30, 2015 10.57 10.69 10.55 10.59 123,685 -0.08(-0.72%)
Dec 29, 2015 10.66 10.75 10.52 10.67 86,290 +0.14(+1.35%)
Dec 28, 2015 10.50 10.61 10.37 10.53 209,078 -0.02(-0.14%)
Dec 24, 2015 10.51 10.54 10.54 10.54 78,501 +0.03(+0.29%)
Dec 23, 2015 10.51 10.59 10.46 10.51 126,007 +0.04(+0.36%)
Dec 22, 2015 10.32 10.64 10.26 10.47 779,006 +0.27(+2.67%)
Dec 21, 2015 9.755 10.34 9.755 10.20 194,155 +0.07(+0.67%)
Dec 18, 2015 10.06 10.17 10.02 10.13 164,487 +0.10(+0.98%)
Dec 17, 2015 10.16 10.16 10.00 10.04 56,563 -0.07(-0.68%)
Dec 16, 2015 9.975 10.15 9.975 10.10 84,416 +0.17(+1.76%)
Dec 15, 2015 9.876 9.997 9.876 9.929 91,134 +0.11(+1.16%)
Dec 14, 2015 9.891 9.891 9.702 9.815 190,573 -0.06(-0.61%)
Dec 11, 2015 10.04 10.04 9.838 9.876 173,131 -0.26(-2.54%)
Dec 10, 2015 9.982 10.17 9.952 10.13 75,840 +0.16(+1.60%)
Dec 09, 2015 9.982 10.14 9.879 9.975 183,643 -0.06(-0.60%)
Dec 08, 2015 9.929 10.04 9.815 10.04 312,168 +0.02(+0.15%)
Dec 07, 2015 10.23 10.26 9.975 10.02 188,006 -0.38(-3.64%)
Dec 04, 2015 10.26 10.40 10.19 10.40 245,886 +0.12(+1.18%)
Dec 03, 2015 10.46 10.49 10.25 10.28 221,666 -0.15(-1.45%)
Dec 02, 2015 10.57 10.63 10.36 10.43 389,781 -0.20(-1.85%)
Dec 01, 2015 10.45 10.64 10.36 10.63 180,161 +0.24(+2.34%)
Nov 30, 2015 10.26 10.38 10.25 10.38 95,617 +0.11(+1.03%)
Nov 27, 2015 10.25 10.28 10.21 10.28 15,851 +0.02(+0.22%)
Nov 25, 2015 10.24 10.26 10.26 10.26 52,774 -0.03(-0.30%)
Nov 24, 2015 10.13 10.29 10.13 10.29 56,858 +0.15(+1.50%)
Nov 23, 2015 10.23 10.26 10.05 10.13 252,089 -0.11(-1.04%)
Nov 20, 2015 10.53 10.53 10.23 10.24 70,120 -0.21(-2.03%)
Nov 19, 2015 10.47 10.57 10.39 10.45 42,783 +0.08(+0.80%)
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.