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

GX Uranium ETF (NY: URA )

27.18 +1.08 (+4.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 12.00 12.03 11.67 11.71 102,992 -0.25(-2.07%)
Apr 28, 2016 12.00 12.12 11.91 11.95 51,583 +0.02(+0.19%)
Apr 27, 2016 11.77 11.96 11.65 11.93 263,543 +0.12(+1.05%)
Apr 26, 2016 11.85 11.85 11.60 11.81 204,957 -0.05(-0.39%)
Apr 25, 2016 12.01 12.05 11.69 11.85 197,835 -0.19(-1.60%)
Apr 22, 2016 11.98 12.14 11.88 12.05 85,533 +0.07(+0.55%)
Apr 21, 2016 12.12 12.12 11.95 11.98 121,383 -0.17(-1.37%)
Apr 20, 2016 12.17 12.40 12.14 12.15 165,141 -0.11(-0.88%)
Apr 19, 2016 12.22 12.38 11.91 12.25 81,841 +0.19(+1.54%)
Apr 18, 2016 11.99 12.18 11.89 12.07 176,863 -0.17(-1.39%)
Apr 15, 2016 12.37 12.39 12.18 12.24 120,755 -0.08(-0.63%)
Apr 14, 2016 12.20 12.37 12.20 12.32 87,951 +0.08(+0.63%)
Apr 13, 2016 12.11 12.36 12.07 12.24 170,348 +0.12(+1.02%)
Apr 12, 2016 11.60 12.16 11.60 12.11 206,662 +0.58(+5.03%)
Apr 11, 2016 11.40 11.57 11.38 11.54 145,708 +0.33(+2.97%)
Apr 08, 2016 11.14 11.25 11.12 11.20 74,686 +0.24(+2.19%)
Apr 07, 2016 11.06 11.09 10.91 10.96 47,339 -0.17(-1.53%)
Apr 06, 2016 10.96 11.16 10.87 11.13 51,268 +0.22(+1.98%)
Apr 05, 2016 11.05 11.05 10.86 10.92 161,814 -0.26(-2.28%)
Apr 04, 2016 11.35 11.47 11.13 11.17 78,130 -0.17(-1.50%)
Apr 01, 2016 11.13 11.38 11.03 11.34 358,991 +0.10(+0.89%)
Mar 31, 2016 11.30 11.44 11.22 11.24 44,726 +0.02(+0.14%)
Mar 30, 2016 10.96 11.23 10.92 11.23 85,899 +0.31(+2.83%)
Mar 29, 2016 10.75 11.00 10.71 10.92 38,664 +0.09(+0.86%)
Mar 28, 2016 10.79 10.89 10.62 10.82 43,361 +0.10(+0.94%)
Mar 24, 2016 10.72 10.72 10.72 10.72 59,887 -0.03(-0.29%)
Mar 23, 2016 11.01 11.01 10.75 10.75 69,601 -0.26(-2.32%)
Mar 22, 2016 11.17 11.18 10.97 11.01 68,337 -0.14(-1.25%)
Mar 21, 2016 11.33 11.43 11.12 11.15 122,291 -0.02(-0.14%)
Mar 18, 2016 11.13 11.31 10.99 11.16 118,879 +0.08(+0.70%)
Mar 17, 2016 10.79 11.13 10.75 11.09 137,265 +0.48(+4.52%)
Mar 16, 2016 10.31 10.64 10.30 10.61 135,601 +0.31(+3.00%)
Mar 15, 2016 10.29 10.43 10.14 10.30 107,302 +0.00(+0.00%)
Mar 14, 2016 10.40 10.40 10.26 10.30 22,158 -0.15(-1.41%)
Mar 11, 2016 10.36 10.50 10.36 10.44 73,881 +0.19(+1.89%)
Mar 10, 2016 10.33 10.38 10.15 10.25 119,311 -0.08(-0.75%)
Mar 09, 2016 10.52 10.52 10.32 10.33 62,568 -0.04(-0.37%)
Mar 08, 2016 10.45 10.62 10.37 10.37 56,688 -0.20(-1.90%)
Mar 07, 2016 10.28 10.61 10.28 10.57 99,578 +0.24(+2.32%)
Mar 04, 2016 10.34 10.44 10.28 10.33 108,134 +0.04(+0.38%)
Mar 03, 2016 9.935 10.32 9.935 10.29 77,364 +0.32(+3.18%)
Mar 02, 2016 9.811 9.973 9.726 9.973 32,456 +0.07(+0.74%)
Mar 01, 2016 9.834 10.01 9.780 9.900 91,043 +0.17(+1.71%)
Feb 29, 2016 9.695 9.825 9.664 9.734 83,703 +0.07(+0.72%)
Feb 26, 2016 9.749 9.803 9.618 9.664 36,137 +0.05(+0.56%)
Feb 25, 2016 9.679 9.734 9.517 9.610 63,008 -0.12(-1.19%)
Feb 24, 2016 9.633 9.734 9.448 9.726 61,704 -0.02(-0.16%)
Feb 23, 2016 9.911 9.950 9.710 9.741 83,738 -0.25(-2.48%)
Feb 22, 2016 9.904 10.04 9.904 9.989 52,130 +0.25(+2.54%)
Feb 19, 2016 9.703 9.757 9.657 9.741 23,414 -0.01(-0.08%)
Feb 18, 2016 9.842 9.894 9.703 9.749 15,983 -0.03(-0.32%)
Feb 17, 2016 9.548 9.780 9.540 9.780 52,744 +0.29(+3.09%)
Feb 16, 2016 9.509 9.695 9.368 9.487 30,400 +0.19(+2.00%)
Feb 12, 2016 9.123 9.301 9.301 9.301 45,141 +0.31(+3.44%)
Feb 11, 2016 8.991 9.115 8.891 8.991 85,650 -0.18(-1.94%)
Feb 10, 2016 9.254 9.270 9.061 9.169 26,768 +0.01(+0.08%)
Feb 09, 2016 9.370 9.370 9.123 9.161 82,337 -0.32(-3.42%)
Feb 08, 2016 9.679 9.679 9.332 9.486 173,457 -0.39(-3.92%)
Feb 05, 2016 9.911 9.935 9.695 9.873 44,734 -0.09(-0.93%)
Feb 04, 2016 9.981 10.12 9.950 9.966 117,354 +0.02(+0.23%)
Feb 03, 2016 9.850 9.962 9.710 9.942 196,585 +0.22(+2.31%)
Feb 02, 2016 9.765 9.766 9.672 9.718 43,943 -0.20(-2.03%)
Feb 01, 2016 9.772 9.935 9.726 9.919 68,952 +0.05(+0.55%)
Jan 29, 2016 9.780 9.896 9.753 9.865 58,073 +0.14(+1.43%)
Jan 28, 2016 9.679 9.741 9.565 9.726 78,937 +0.26(+2.78%)
Jan 27, 2016 9.494 9.625 9.432 9.463 61,395 -0.05(-0.57%)
Jan 26, 2016 9.363 9.533 9.277 9.517 47,230 +0.21(+2.24%)
Jan 25, 2016 9.393 9.417 9.270 9.308 88,833 -0.18(-1.87%)
Jan 22, 2016 9.440 9.602 9.277 9.486 115,835 +0.26(+2.85%)
Jan 21, 2016 8.976 9.270 8.960 9.223 26,500 +0.16(+1.79%)
Jan 20, 2016 8.999 9.100 8.744 9.061 222,062 -0.12(-1.26%)
Jan 19, 2016 9.316 9.347 9.100 9.177 91,491 -0.02(-0.17%)
Jan 15, 2016 9.308 9.192 9.192 9.192 91,059 -0.35(-3.65%)
Jan 14, 2016 9.695 9.718 9.487 9.540 108,125 -0.10(-1.04%)
Jan 13, 2016 10.04 10.04 9.587 9.641 205,637 -0.29(-2.96%)
Jan 12, 2016 10.04 10.14 9.772 9.935 140,428 -0.06(-0.62%)
Jan 11, 2016 10.27 10.29 9.958 9.996 99,685 -0.17(-1.67%)
Jan 08, 2016 10.13 10.55 10.02 10.17 118,972 +0.13(+1.31%)
Jan 07, 2016 10.16 10.26 10.01 10.04 293,272 -0.40(-3.85%)
Jan 06, 2016 10.50 10.62 10.10 10.44 231,183 -0.25(-2.32%)
Jan 05, 2016 10.77 10.79 10.59 10.68 88,707 -0.06(-0.58%)
Jan 04, 2016 10.69 10.81 10.53 10.75 308,070 -0.07(-0.64%)
Dec 31, 2015 10.63 10.82 10.82 10.82 52,385 +0.22(+2.12%)
Dec 30, 2015 10.57 10.69 10.55 10.59 123,699 -0.08(-0.72%)
Dec 29, 2015 10.66 10.75 10.51 10.67 86,300 +0.14(+1.35%)
Dec 28, 2015 10.50 10.61 10.37 10.53 209,100 -0.02(-0.14%)
Dec 24, 2015 10.51 10.54 10.54 10.54 78,509 +0.03(+0.29%)
Dec 23, 2015 10.50 10.59 10.46 10.51 126,020 +0.04(+0.36%)
Dec 22, 2015 10.31 10.64 10.26 10.47 779,087 +0.27(+2.68%)
Dec 21, 2015 9.754 10.34 9.754 10.20 194,175 +0.07(+0.67%)
Dec 18, 2015 10.06 10.17 10.02 10.13 164,504 +0.10(+0.98%)
Dec 17, 2015 10.16 10.16 10.00 10.03 56,569 -0.07(-0.68%)
Dec 16, 2015 9.974 10.15 9.974 10.10 84,424 +0.17(+1.76%)
Dec 15, 2015 9.875 9.996 9.875 9.928 91,143 +0.11(+1.16%)
Dec 14, 2015 9.890 9.890 9.701 9.814 190,593 -0.06(-0.61%)
Dec 11, 2015 10.03 10.03 9.837 9.875 173,149 -0.26(-2.54%)
Dec 10, 2015 9.981 10.17 9.951 10.13 75,848 +0.16(+1.60%)
Dec 09, 2015 9.981 10.14 9.878 9.974 183,662 -0.06(-0.60%)
Dec 08, 2015 9.928 10.03 9.814 10.03 312,201 +0.02(+0.15%)
Dec 07, 2015 10.23 10.25 9.974 10.02 188,025 -0.38(-3.64%)
Dec 04, 2015 10.26 10.40 10.19 10.40 245,911 +0.12(+1.18%)
Dec 03, 2015 10.46 10.49 10.25 10.28 221,689 -0.15(-1.45%)
Dec 02, 2015 10.56 10.63 10.36 10.43 389,821 -0.20(-1.85%)
Dec 01, 2015 10.45 10.64 10.36 10.63 180,179 +0.24(+2.34%)
Nov 30, 2015 10.25 10.38 10.25 10.38 95,627 +0.11(+1.03%)
Nov 27, 2015 10.25 10.28 10.21 10.28 15,853 +0.02(+0.22%)
Nov 25, 2015 10.24 10.25 10.25 10.25 52,779 -0.03(-0.29%)
Nov 24, 2015 10.13 10.28 10.13 10.28 56,864 +0.15(+1.50%)
Nov 23, 2015 10.23 10.25 10.05 10.13 252,115 -0.11(-1.04%)
Nov 20, 2015 10.53 10.53 10.23 10.24 70,128 -0.21(-2.03%)
Nov 19, 2015 10.47 10.56 10.39 10.45 42,788 +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.