Skip to main content

GX Uranium ETF (NY: URA )

28.91 +0.36 (+1.24%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.63 10.73 10.61 10.66 64,918 +0.02(+0.22%)
May 27, 2016 10.61 10.63 10.63 10.63 26,748 -0.05(-0.46%)
May 26, 2016 10.69 10.77 10.63 10.68 26,250 +0.07(+0.68%)
May 25, 2016 10.68 10.78 10.60 10.61 37,363 +0.01(+0.07%)
May 24, 2016 10.69 10.76 10.60 10.60 76,932 -0.11(-1.01%)
May 23, 2016 10.68 10.73 10.61 10.71 88,136 +0.05(+0.51%)
May 20, 2016 10.70 10.70 10.63 10.66 24,074 +0.05(+0.44%)
May 19, 2016 10.63 10.70 10.52 10.61 195,027 -0.15(-1.37%)
May 18, 2016 10.95 11.00 10.75 10.76 69,270 -0.29(-2.59%)
May 17, 2016 11.00 11.15 10.97 11.04 43,510 -0.04(-0.39%)
May 16, 2016 10.94 11.14 10.90 11.09 53,667 +0.23(+2.11%)
May 13, 2016 10.79 10.93 10.66 10.86 115,941 +0.00(+0.00%)
May 12, 2016 11.07 11.10 10.83 10.86 271,287 -0.04(-0.36%)
May 11, 2016 10.99 11.07 10.83 10.90 87,740 -0.09(-0.84%)
May 10, 2016 11.08 11.08 10.83 10.99 82,077 +0.02(+0.21%)
May 09, 2016 11.11 11.11 10.90 10.97 68,505 -0.19(-1.73%)
May 06, 2016 11.04 11.19 11.01 11.16 156,563 +0.12(+1.05%)
May 05, 2016 11.20 11.20 10.98 11.04 172,377 +0.01(+0.07%)
May 04, 2016 11.37 11.37 10.94 11.04 394,273 -0.22(-1.99%)
May 03, 2016 11.52 11.61 11.18 11.26 260,814 -0.36(-3.06%)
May 02, 2016 11.72 11.84 11.62 11.62 161,370 -0.10(-0.86%)
Apr 29, 2016 12.01 12.05 11.69 11.72 102,892 -0.25(-2.07%)
Apr 28, 2016 12.01 12.13 11.92 11.96 51,532 +0.02(+0.19%)
Apr 27, 2016 11.78 11.97 11.66 11.94 263,286 +0.12(+1.05%)
Apr 26, 2016 11.86 11.86 11.62 11.82 204,757 -0.05(-0.39%)
Apr 25, 2016 12.03 12.06 11.70 11.86 197,642 -0.19(-1.60%)
Apr 22, 2016 12.00 12.15 11.89 12.06 85,450 +0.07(+0.55%)
Apr 21, 2016 12.13 12.13 11.96 11.99 121,264 -0.17(-1.37%)
Apr 20, 2016 12.18 12.41 12.15 12.16 164,979 -0.11(-0.88%)
Apr 19, 2016 12.23 12.39 11.92 12.27 81,761 +0.19(+1.54%)
Apr 18, 2016 12.00 12.20 11.90 12.08 176,691 -0.17(-1.39%)
Apr 15, 2016 12.38 12.40 12.19 12.25 120,638 -0.08(-0.63%)
Apr 14, 2016 12.21 12.38 12.21 12.33 87,865 +0.08(+0.63%)
Apr 13, 2016 12.12 12.37 12.08 12.25 170,182 +0.12(+1.02%)
Apr 12, 2016 11.62 12.17 11.61 12.13 206,460 +0.58(+5.03%)
Apr 11, 2016 11.41 11.58 11.39 11.55 145,565 +0.33(+2.97%)
Apr 08, 2016 11.15 11.26 11.13 11.21 74,613 +0.24(+2.19%)
Apr 07, 2016 11.07 11.11 10.92 10.97 47,293 -0.17(-1.53%)
Apr 06, 2016 10.97 11.17 10.88 11.14 51,218 +0.22(+1.98%)
Apr 05, 2016 11.06 11.06 10.87 10.93 161,656 -0.26(-2.28%)
Apr 04, 2016 11.36 11.48 11.14 11.18 78,053 -0.17(-1.50%)
Apr 01, 2016 11.14 11.39 11.05 11.35 358,641 +0.10(+0.89%)
Mar 31, 2016 11.31 11.45 11.23 11.25 44,682 +0.02(+0.14%)
Mar 30, 2016 10.97 11.24 10.93 11.24 85,816 +0.31(+2.83%)
Mar 29, 2016 10.76 11.01 10.72 10.93 38,626 +0.09(+0.86%)
Mar 28, 2016 10.80 10.90 10.63 10.83 43,319 +0.10(+0.94%)
Mar 24, 2016 10.73 10.73 10.73 10.73 59,828 -0.03(-0.29%)
Mar 23, 2016 11.02 11.02 10.76 10.76 69,533 -0.26(-2.32%)
Mar 22, 2016 11.18 11.19 10.98 11.02 68,270 -0.14(-1.25%)
Mar 21, 2016 11.34 11.44 11.13 11.16 122,171 -0.02(-0.14%)
Mar 18, 2016 11.14 11.32 11.00 11.17 118,763 +0.08(+0.70%)
Mar 17, 2016 10.80 11.14 10.76 11.10 137,131 +0.48(+4.52%)
Mar 16, 2016 10.32 10.65 10.31 10.62 135,468 +0.31(+3.00%)
Mar 15, 2016 10.30 10.44 10.15 10.31 107,198 +0.00(+0.00%)
Mar 14, 2016 10.41 10.41 10.27 10.31 22,136 -0.15(-1.41%)
Mar 11, 2016 10.37 10.51 10.37 10.46 73,808 +0.19(+1.89%)
Mar 10, 2016 10.34 10.39 10.16 10.26 119,194 -0.08(-0.75%)
Mar 09, 2016 10.53 10.53 10.33 10.34 62,507 -0.04(-0.37%)
Mar 08, 2016 10.46 10.63 10.38 10.38 56,633 -0.20(-1.90%)
Mar 07, 2016 10.29 10.62 10.29 10.58 99,481 +0.24(+2.32%)
Mar 04, 2016 10.35 10.45 10.29 10.34 108,028 +0.04(+0.38%)
Mar 03, 2016 9.944 10.33 9.944 10.30 77,288 +0.32(+3.18%)
Mar 02, 2016 9.820 9.983 9.735 9.983 32,425 +0.07(+0.74%)
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.