G-X Uranium ETF (NY: URA )

11.08 USD -0.03 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 11.04 11.11 10.93 11.08 45,000 -0.03(-0.27%)
Sep 24, 2020 11.00 11.20 10.92 11.11 249,841 +0.05(+0.45%)
Sep 23, 2020 11.42 11.43 11.02 11.06 196,242 -0.43(-3.74%)
Sep 22, 2020 11.39 11.50 11.30 11.49 256,233 +0.04(+0.35%)
Sep 21, 2020 11.53 11.60 11.28 11.45 219,935 -0.26(-2.22%)
Sep 18, 2020 11.90 11.90 11.70 11.71 164,300 -0.15(-1.26%)
Sep 17, 2020 11.92 11.96 11.82 11.86 70,469 -0.16(-1.33%)
Sep 16, 2020 12.15 12.15 12.00 12.02 111,491 -0.04(-0.33%)
Sep 15, 2020 12.12 12.22 12.01 12.06 146,535 +0.05(+0.42%)
Sep 14, 2020 11.90 12.01 11.88 12.01 100,030 +0.20(+1.69%)
Sep 11, 2020 11.90 11.90 11.77 11.81 62,100 +0.05(+0.43%)
Sep 10, 2020 11.92 12.00 11.71 11.76 108,201 -0.15(-1.26%)
Sep 09, 2020 11.82 11.95 11.82 11.91 121,572 +0.27(+2.32%)
Sep 08, 2020 11.81 11.90 11.60 11.64 256,272 -0.37(-3.08%)
Sep 04, 2020 12.12 12.23 11.80 12.01 206,000 -0.05(-0.41%)
Sep 03, 2020 12.38 12.48 12.04 12.06 134,687 -0.40(-3.21%)
Sep 02, 2020 12.59 12.59 12.42 12.46 116,193 -0.07(-0.56%)
Sep 01, 2020 12.56 12.57 12.45 12.53 255,122 +0.03(+0.24%)
Aug 31, 2020 12.53 12.53 12.40 12.50 195,130 +0.07(+0.56%)
Aug 28, 2020 12.23 12.44 12.23 12.43 290,500 +0.31(+2.56%)
Aug 27, 2020 12.14 12.15 12.06 12.12 124,459 -0.02(-0.16%)
Aug 26, 2020 11.99 12.14 11.95 12.14 161,659 +0.09(+0.75%)
Aug 25, 2020 11.93 12.05 11.88 12.05 121,889 +0.19(+1.60%)
Aug 24, 2020 11.84 11.99 11.82 11.86 126,409 +0.10(+0.85%)
Aug 21, 2020 11.82 11.94 11.74 11.76 109,700 -0.23(-1.92%)
Aug 20, 2020 11.77 12.02 11.76 11.99 124,415 +0.05(+0.42%)
Aug 19, 2020 11.86 12.00 11.86 11.94 194,176 +0.07(+0.63%)
Aug 18, 2020 11.97 11.97 11.82 11.87 72,265 -0.07(-0.63%)
Aug 17, 2020 11.95 12.03 11.88 11.94 171,018 +0.17(+1.44%)
Aug 14, 2020 11.73 11.85 11.71 11.77 44,900 -0.02(-0.17%)
Aug 13, 2020 11.89 11.91 11.70 11.79 151,729 -0.06(-0.51%)
Aug 12, 2020 11.81 11.88 11.78 11.85 228,990 +0.26(+2.24%)
Aug 11, 2020 11.80 11.84 11.56 11.59 48,059 -0.08(-0.69%)
Aug 10, 2020 11.73 11.76 11.62 11.67 146,100 +0.00(+0.00%)
Aug 07, 2020 11.65 11.68 11.54 11.67 124,300 -0.04(-0.34%)
Aug 06, 2020 11.75 11.79 11.65 11.71 78,846 -0.08(-0.68%)
Aug 05, 2020 11.86 11.92 11.75 11.79 206,993 +0.06(+0.51%)
Aug 04, 2020 11.50 11.74 11.50 11.73 360,187 +0.20(+1.73%)
Aug 03, 2020 11.52 11.56 11.49 11.53 124,085 +0.02(+0.17%)
Jul 31, 2020 11.43 11.52 11.38 11.51 74,700 -0.03(-0.26%)
Jul 30, 2020 11.60 11.66 11.40 11.54 222,669 -0.22(-1.87%)
Jul 29, 2020 12.25 12.29 11.62 11.76 257,414 -0.37(-3.05%)
Jul 28, 2020 12.25 12.25 12.12 12.13 52,024 -0.16(-1.30%)
Jul 27, 2020 12.15 12.31 12.15 12.29 223,174 +0.21(+1.74%)
Jul 24, 2020 12.01 12.10 11.97 12.08 141,600 -0.02(-0.17%)
Jul 23, 2020 12.24 12.25 12.02 12.10 243,522 -0.09(-0.74%)
Jul 22, 2020 12.00 12.19 12.00 12.19 285,036 +0.26(+2.18%)
Jul 21, 2020 12.03 12.07 11.88 11.93 326,556 -0.03(-0.25%)
Jul 20, 2020 11.80 11.99 11.80 11.96 475,842 +0.22(+1.87%)
Jul 17, 2020 11.51 11.74 11.46 11.74 120,600 +0.30(+2.62%)
Jul 16, 2020 11.50 11.60 11.41 11.44 80,041 -0.07(-0.61%)
Jul 15, 2020 11.33 11.53 11.28 11.51 165,210 +0.31(+2.77%)
Jul 14, 2020 11.06 11.21 11.02 11.20 89,849 +0.18(+1.63%)
Jul 13, 2020 11.22 11.29 11.02 11.02 46,611 -0.10(-0.85%)
Jul 10, 2020 11.05 11.12 11.00 11.12 116,800 +0.01(+0.05%)
Jul 09, 2020 11.23 11.27 11.05 11.11 53,366 -0.14(-1.24%)
Jul 08, 2020 11.17 11.27 11.13 11.25 102,849 +0.11(+0.99%)
Jul 07, 2020 10.99 11.18 10.91 11.14 73,231 +0.07(+0.63%)
Jul 06, 2020 11.09 11.18 11.04 11.07 133,904 +0.12(+1.10%)
Jul 02, 2020 10.91 11.05 10.91 10.95 65,000 +0.05(+0.46%)
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.