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 (%)
Apr 28, 2023 18.53 18.93 18.27 18.86 2,178,126 +0.39(+2.09%)
Apr 27, 2023 18.19 18.51 18.16 18.47 1,205,277 +0.34(+1.87%)
Apr 26, 2023 18.09 18.57 18.06 18.13 1,402,215 +0.00(+0.00%)
Apr 25, 2023 17.90 18.20 17.84 18.13 1,222,111 +0.07(+0.37%)
Apr 24, 2023 18.04 18.16 18.01 18.07 786,218 -0.02(-0.10%)
Apr 21, 2023 18.20 18.20 17.96 18.09 1,001,974 -0.12(-0.67%)
Apr 20, 2023 18.20 18.29 18.13 18.21 692,257 -0.13(-0.72%)
Apr 19, 2023 18.45 18.45 18.20 18.34 1,590,232 -0.20(-1.07%)
Apr 18, 2023 18.62 18.70 18.37 18.54 1,003,366 -0.06(-0.30%)
Apr 17, 2023 18.75 18.79 18.48 18.59 815,684 -0.13(-0.70%)
Apr 14, 2023 18.99 18.99 18.52 18.73 1,292,014 -0.21(-1.10%)
Apr 13, 2023 18.49 19.08 18.49 18.93 1,981,065 +0.55(+2.97%)
Apr 12, 2023 18.49 18.60 18.28 18.39 1,884,690 +0.03(+0.15%)
Apr 11, 2023 18.16 18.47 18.16 18.36 1,310,626 +0.31(+1.72%)
Apr 10, 2023 17.92 18.10 17.74 18.05 939,851 +0.07(+0.37%)
Apr 06, 2023 17.96 18.05 17.72 17.98 1,116,204 +0.02(+0.11%)
Apr 05, 2023 18.15 18.25 17.87 17.96 1,516,640 -0.47(-2.56%)
Apr 04, 2023 18.80 18.82 18.26 18.43 1,033,679 -0.41(-2.20%)
Apr 03, 2023 19.08 19.17 18.74 18.85 1,158,915 +0.06(+0.30%)
Mar 31, 2023 18.86 18.86 18.69 18.79 578,375 -0.01(-0.05%)
Mar 30, 2023 18.68 18.89 18.67 18.80 993,830 +0.34(+1.84%)
Mar 29, 2023 18.41 18.57 18.25 18.46 906,250 +0.27(+1.50%)
Mar 28, 2023 17.84 18.23 17.81 18.19 1,283,692 +0.39(+2.17%)
Mar 27, 2023 17.69 17.88 17.59 17.80 1,093,700 +0.20(+1.12%)
Mar 24, 2023 17.52 17.62 17.36 17.60 944,085 -0.16(-0.90%)
Mar 23, 2023 17.96 18.27 17.66 17.76 1,198,124 -0.25(-1.41%)
Mar 22, 2023 18.27 18.48 17.96 18.02 1,068,531 -0.28(-1.55%)
Mar 21, 2023 18.25 18.41 18.11 18.30 1,325,977 +0.18(+0.99%)
Mar 20, 2023 18.19 18.29 18.02 18.12 959,563 +0.08(+0.42%)
Mar 17, 2023 17.92 18.17 17.72 18.05 3,117,538 +0.13(+0.74%)
Mar 16, 2023 17.72 18.05 17.43 17.92 2,038,516 +0.20(+1.12%)
Mar 15, 2023 18.10 18.10 17.26 17.72 5,994,257 -0.64(-3.49%)
Mar 14, 2023 18.59 18.64 18.21 18.36 1,658,045 -0.18(-0.97%)
Mar 13, 2023 18.48 18.94 18.09 18.54 2,576,732 +0.03(+0.15%)
Mar 10, 2023 18.86 19.00 18.49 18.51 3,150,084 -0.43(-2.29%)
Mar 09, 2023 19.10 19.30 18.80 18.94 2,078,187 -0.07(-0.35%)
Mar 08, 2023 19.09 19.22 18.91 19.01 1,390,218 -0.05(-0.25%)
Mar 07, 2023 19.66 19.76 18.94 19.06 2,558,929 -0.68(-3.44%)
Mar 06, 2023 20.33 20.39 19.69 19.74 1,408,815 -0.70(-3.42%)
Mar 03, 2023 20.07 20.57 19.99 20.43 1,323,343 +0.39(+1.93%)
Mar 02, 2023 20.09 20.09 19.85 20.05 782,215 -0.14(-0.70%)
Mar 01, 2023 19.88 20.21 19.88 20.19 1,121,699 +0.45(+2.29%)
Feb 28, 2023 19.98 20.00 19.62 19.74 1,052,305 -0.15(-0.76%)
Feb 27, 2023 19.76 19.97 19.59 19.89 1,215,926 +0.12(+0.62%)
Feb 24, 2023 19.77 19.89 19.54 19.76 2,474,867 -0.25(-1.22%)
Feb 23, 2023 20.02 20.12 19.74 20.01 881,078 +0.18(+0.90%)
Feb 22, 2023 19.99 20.11 19.67 19.83 1,727,538 -0.19(-0.94%)
Feb 21, 2023 20.70 20.70 20.02 20.02 2,941,012 -0.82(-3.94%)
Feb 17, 2023 20.79 20.90 20.50 20.84 2,647,625 -0.14(-0.67%)
Feb 16, 2023 21.12 21.36 20.88 20.98 1,946,834 -0.36(-1.68%)
Feb 15, 2023 21.04 21.37 21.02 21.34 1,079,313 -0.07(-0.31%)
Feb 14, 2023 21.07 21.48 20.88 21.40 1,327,513 +0.26(+1.25%)
Feb 13, 2023 21.34 21.34 21.00 21.14 1,427,174 -0.21(-0.97%)
Feb 10, 2023 21.27 21.42 21.04 21.35 2,214,295 +0.24(+1.12%)
Feb 09, 2023 21.37 21.64 21.03 21.11 2,473,719 +0.44(+2.14%)
Feb 08, 2023 20.88 21.03 20.65 20.67 2,725,886 -0.28(-1.35%)
Feb 07, 2023 20.49 21.00 20.43 20.95 2,137,451 +0.46(+2.26%)
Feb 06, 2023 20.88 20.88 20.36 20.49 2,343,960 -0.41(-1.94%)
Feb 03, 2023 21.64 21.64 20.85 20.90 5,085,120 -0.93(-4.28%)
Feb 02, 2023 22.39 22.50 21.62 21.83 5,123,517 -0.35(-1.57%)
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.