Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 9.673 9.717 9.604 9.699 148,721 +0.01(+0.09%)
May 29, 2020 9.630 9.691 9.466 9.691 174,170 +0.13(+1.36%)
May 28, 2020 9.622 9.647 9.518 9.561 71,048 +0.01(+0.09%)
May 27, 2020 9.526 9.561 9.334 9.552 76,331 +0.19(+2.03%)
May 26, 2020 9.258 9.414 9.236 9.362 232,177 +0.18(+1.98%)
May 22, 2020 9.068 9.191 9.068 9.180 44,149 +0.07(+0.76%)
May 21, 2020 9.198 9.223 9.059 9.111 59,652 -0.13(-1.40%)
May 20, 2020 9.215 9.258 9.120 9.241 24,304 +0.12(+1.33%)
May 19, 2020 9.154 9.258 9.120 9.120 79,043 -0.09(-0.94%)
May 18, 2020 9.085 9.258 9.085 9.206 86,166 +0.23(+2.60%)
May 15, 2020 8.825 8.999 8.825 8.973 65,992 +0.07(+0.78%)
May 14, 2020 8.938 8.990 8.739 8.903 421,254 -0.21(-2.28%)
May 13, 2020 9.327 9.448 9.052 9.111 153,987 -0.20(-2.14%)
May 12, 2020 9.345 9.535 9.301 9.310 56,783 -0.11(-1.19%)
May 11, 2020 9.518 9.592 9.388 9.423 210,366 -0.16(-1.63%)
May 08, 2020 9.570 9.647 9.454 9.578 167,813 +0.16(+1.75%)
May 07, 2020 9.570 9.596 9.406 9.414 53,838 +0.05(+0.55%)
May 06, 2020 9.544 9.673 9.353 9.362 82,745 -0.22(-2.35%)
May 05, 2020 9.500 9.682 9.448 9.587 215,119 +0.09(+0.91%)
May 04, 2020 9.163 9.518 9.085 9.500 310,395 +0.29(+3.20%)
May 01, 2020 9.345 9.345 8.999 9.206 86,911 -0.16(-1.75%)
Apr 30, 2020 9.397 9.492 9.258 9.371 99,582 -0.07(-0.73%)
Apr 29, 2020 9.397 9.500 9.353 9.440 150,341 +0.12(+1.30%)
Apr 28, 2020 9.336 9.388 9.217 9.319 153,360 -0.02(-0.19%)
Apr 27, 2020 9.336 9.371 9.232 9.336 144,617 +0.08(+0.84%)
Apr 24, 2020 9.189 9.258 9.107 9.258 107,946 +0.19(+2.10%)
Apr 23, 2020 8.964 9.240 8.903 9.068 211,445 +0.11(+1.26%)
Apr 22, 2020 8.990 9.042 8.877 8.955 118,798 +0.15(+1.67%)
Apr 21, 2020 8.791 8.895 8.709 8.808 88,727 -0.06(-0.68%)
Apr 20, 2020 8.808 9.044 8.704 8.869 141,389 +0.12(+1.38%)
Apr 17, 2020 8.696 8.860 8.577 8.748 334,587 +0.13(+1.51%)
Apr 16, 2020 8.479 8.718 8.436 8.618 133,501 +0.03(+0.30%)
Apr 15, 2020 8.566 8.618 8.350 8.592 277,695 +0.07(+0.81%)
Apr 14, 2020 8.505 8.626 8.393 8.523 154,457 +0.17(+1.98%)
Apr 13, 2020 8.211 8.367 8.073 8.358 120,073 +0.15(+1.78%)
Apr 09, 2020 8.220 8.384 8.133 8.211 85,409 +0.10(+1.28%)
Apr 08, 2020 8.125 8.133 7.943 8.107 152,804 +0.07(+0.86%)
Apr 07, 2020 8.047 8.220 7.995 8.038 127,213 +0.14(+1.75%)
Apr 06, 2020 7.865 7.917 7.683 7.900 111,693 +0.29(+3.75%)
Apr 03, 2020 7.476 7.683 7.381 7.614 41,837 +0.17(+2.33%)
Apr 02, 2020 7.182 7.545 7.182 7.441 123,878 +0.17(+2.38%)
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.