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

GX Uranium ETF (NY: URA )

28.83 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Aug 31, 2020 11.00 11.00 10.89 10.97 222,264 +0.06(+0.56%)
Aug 28, 2020 10.74 10.92 10.74 10.91 330,896 +0.27(+2.56%)
Aug 27, 2020 10.66 10.67 10.59 10.64 141,765 -0.02(-0.16%)
Aug 26, 2020 10.53 10.66 10.49 10.66 184,138 +0.08(+0.75%)
Aug 25, 2020 10.47 10.58 10.43 10.58 138,838 +0.17(+1.60%)
Aug 24, 2020 10.39 10.53 10.38 10.41 143,987 +0.09(+0.85%)
Aug 21, 2020 10.38 10.48 10.31 10.32 124,954 -0.20(-1.92%)
Aug 20, 2020 10.33 10.55 10.32 10.53 141,715 +0.04(+0.42%)
Aug 19, 2020 10.41 10.54 10.41 10.48 221,177 +0.07(+0.63%)
Aug 18, 2020 10.51 10.51 10.38 10.42 82,314 -0.07(-0.63%)
Aug 17, 2020 10.49 10.56 10.43 10.48 194,799 +0.15(+1.44%)
Aug 14, 2020 10.30 10.40 10.28 10.33 51,143 -0.02(-0.17%)
Aug 13, 2020 10.44 10.46 10.27 10.35 172,828 -0.05(-0.51%)
Aug 12, 2020 10.37 10.43 10.34 10.40 260,832 +0.23(+2.24%)
Aug 11, 2020 10.36 10.39 10.15 10.18 54,741 -0.07(-0.69%)
Aug 10, 2020 10.30 10.32 10.20 10.25 166,416 +0.00(+0.00%)
Aug 07, 2020 10.23 10.25 10.13 10.25 141,584 -0.04(-0.34%)
Aug 06, 2020 10.32 10.35 10.23 10.28 89,810 -0.07(-0.68%)
Aug 05, 2020 10.41 10.46 10.32 10.35 235,776 +0.05(+0.51%)
Aug 04, 2020 10.10 10.31 10.10 10.30 410,273 +0.18(+1.73%)
Aug 03, 2020 10.11 10.15 10.09 10.12 141,339 +0.02(+0.17%)
Jul 31, 2020 10.03 10.11 9.992 10.10 85,087 -0.03(-0.26%)
Jul 30, 2020 10.18 10.24 10.01 10.13 253,632 -0.19(-1.87%)
Jul 29, 2020 10.75 10.79 10.20 10.32 293,209 -0.32(-3.05%)
Jul 28, 2020 10.75 10.75 10.64 10.65 59,258 -0.14(-1.30%)
Jul 27, 2020 10.67 10.81 10.67 10.79 254,208 +0.18(+1.74%)
Jul 24, 2020 10.54 10.62 10.51 10.61 161,290 -0.02(-0.16%)
Jul 23, 2020 10.75 10.75 10.55 10.62 277,385 -0.08(-0.74%)
Jul 22, 2020 10.54 10.70 10.54 10.70 324,672 +0.23(+2.18%)
Jul 21, 2020 10.56 10.60 10.43 10.47 371,966 -0.03(-0.25%)
Jul 20, 2020 10.36 10.53 10.36 10.50 542,011 +0.19(+1.87%)
Jul 17, 2020 10.10 10.31 10.06 10.31 137,370 +0.26(+2.62%)
Jul 16, 2020 10.10 10.18 10.02 10.04 91,171 -0.06(-0.61%)
Jul 15, 2020 9.947 10.12 9.903 10.10 188,183 +0.27(+2.77%)
Jul 14, 2020 9.710 9.841 9.675 9.833 102,343 +0.16(+1.63%)
Jul 13, 2020 9.850 9.912 9.675 9.675 53,092 -0.08(-0.85%)
Jul 10, 2020 9.701 9.762 9.657 9.758 133,041 +0.00(+0.05%)
Jul 09, 2020 9.859 9.894 9.701 9.754 60,786 -0.12(-1.24%)
Jul 08, 2020 9.806 9.890 9.776 9.877 117,150 +0.10(+0.99%)
Jul 07, 2020 9.648 9.815 9.578 9.780 83,414 +0.06(+0.63%)
Jul 06, 2020 9.736 9.811 9.697 9.719 152,524 +0.11(+1.10%)
Jul 02, 2020 9.578 9.701 9.578 9.613 74,038 +0.04(+0.46%)
Jul 01, 2020 9.596 9.596 9.478 9.569 56,579 +0.04(+0.46%)
Jun 30, 2020 9.394 9.525 9.386 9.525 73,676 +0.13(+1.40%)
Jun 29, 2020 9.394 9.438 9.341 9.394 55,918 +0.06(+0.62%)
Jun 26, 2020 9.379 9.379 9.301 9.336 57,093 -0.13(-1.37%)
Jun 25, 2020 9.327 9.466 9.284 9.466 28,304 +0.08(+0.83%)
Jun 24, 2020 9.423 9.474 9.301 9.388 34,049 -0.10(-1.00%)
Jun 23, 2020 9.578 9.587 9.474 9.483 91,151 -0.02(-0.18%)
Jun 22, 2020 9.570 9.570 9.397 9.500 334,914 +0.16(+1.76%)
Jun 19, 2020 9.518 9.543 9.310 9.336 83,097 -0.06(-0.64%)
Jun 18, 2020 9.327 9.466 9.267 9.397 56,493 -0.07(-0.73%)
Jun 17, 2020 9.518 9.577 9.431 9.466 34,526 -0.05(-0.55%)
Jun 16, 2020 9.552 9.691 9.457 9.518 74,943 +0.10(+1.10%)
Jun 15, 2020 9.215 9.474 9.189 9.414 51,561 -0.04(-0.46%)
Jun 12, 2020 9.457 9.518 9.293 9.457 224,792 +0.19(+2.05%)
Jun 11, 2020 9.518 9.604 9.206 9.267 205,454 -0.56(-5.72%)
Jun 10, 2020 9.786 9.864 9.699 9.829 59,045 -0.03(-0.26%)
Jun 09, 2020 9.786 9.855 9.535 9.855 76,438 -0.07(-0.70%)
Jun 08, 2020 9.777 9.924 9.743 9.924 232,237 +0.15(+1.50%)
Jun 05, 2020 9.656 9.821 9.656 9.777 193,471 +0.12(+1.25%)
Jun 04, 2020 9.708 9.760 9.544 9.656 72,718 -0.11(-1.15%)
Jun 03, 2020 9.777 9.855 9.743 9.769 128,545 +0.01(+0.09%)
Jun 02, 2020 9.777 9.821 9.717 9.760 162,244 +0.06(+0.62%)
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.