Skip to main content

GX Uranium ETF (NY: URA )

28.66 -0.79 (-2.67%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 30.43 30.90 29.35 29.45 5,751,865 -0.77(-2.55%)
Apr 12, 2024 30.95 31.49 29.93 30.22 3,661,777 -0.69(-2.23%)
Apr 11, 2024 30.40 31.04 29.77 30.91 3,568,839 +0.57(+1.88%)
Apr 10, 2024 29.76 30.37 29.22 30.34 2,928,376 +0.30(+1.00%)
Apr 09, 2024 30.60 30.70 29.76 30.04 2,972,815 -0.31(-1.02%)
Apr 08, 2024 30.85 30.85 29.82 30.35 2,060,976 -0.19(-0.62%)
Apr 05, 2024 30.44 31.02 30.06 30.54 2,573,559 +0.33(+1.09%)
Apr 04, 2024 31.48 31.48 30.11 30.21 3,763,851 -1.17(-3.73%)
Apr 03, 2024 30.42 31.50 30.40 31.38 4,497,963 +0.99(+3.26%)
Apr 02, 2024 30.00 30.52 29.43 30.39 3,679,521 +0.27(+0.90%)
Apr 01, 2024 29.35 30.12 28.96 30.12 4,166,516 +1.29(+4.47%)
Mar 28, 2024 28.72 28.91 28.91 28.83 2,091,983 +0.27(+0.95%)
Mar 27, 2024 28.38 28.59 28.08 28.56 2,032,376 +0.18(+0.63%)
Mar 26, 2024 28.44 28.72 28.01 28.38 1,594,566 +0.00(+0.00%)
Mar 25, 2024 28.93 29.32 28.36 28.38 2,042,462 -0.47(-1.63%)
Mar 22, 2024 28.97 29.22 28.62 28.85 1,703,763 -0.09(-0.31%)
Mar 21, 2024 29.01 29.13 28.69 28.94 2,138,280 +0.24(+0.84%)
Mar 20, 2024 27.91 28.83 27.55 28.70 3,408,432 +0.91(+3.27%)
Mar 19, 2024 28.00 28.00 27.31 27.79 3,554,407 -0.40(-1.42%)
Mar 18, 2024 28.16 28.34 27.73 28.19 2,642,074 +0.30(+1.08%)
Mar 15, 2024 27.69 28.30 27.43 27.89 3,542,456 +0.46(+1.68%)
Mar 14, 2024 27.35 27.55 26.77 27.43 4,213,306 +0.10(+0.37%)
Mar 13, 2024 28.33 28.65 27.16 27.33 4,393,804 -0.82(-2.91%)
Mar 12, 2024 27.99 28.42 27.65 28.15 2,501,025 +0.11(+0.39%)
Mar 11, 2024 28.06 28.10 27.80 28.04 3,238,426 -0.02(-0.07%)
Mar 08, 2024 29.46 29.46 27.84 28.06 4,624,238 -1.29(-4.40%)
Mar 07, 2024 28.22 29.36 28.01 29.35 4,658,461 +1.34(+4.78%)
Mar 06, 2024 27.75 28.27 27.75 28.01 2,648,284 +0.46(+1.67%)
Mar 05, 2024 27.90 28.12 27.44 27.55 2,847,038 -0.15(-0.54%)
Mar 04, 2024 28.64 28.76 27.66 27.70 3,070,125 -0.59(-2.09%)
Mar 01, 2024 27.37 28.62 27.37 28.29 4,285,423 +0.83(+3.02%)
Feb 29, 2024 27.93 28.18 27.09 27.46 4,400,078 -0.06(-0.22%)
Feb 28, 2024 28.21 28.21 27.38 27.52 2,600,805 -0.49(-1.75%)
Feb 27, 2024 27.55 28.39 27.51 28.01 3,078,579 +0.47(+1.71%)
Feb 26, 2024 27.00 27.64 26.83 27.54 4,976,048 +0.56(+2.08%)
Feb 23, 2024 27.57 27.73 26.94 26.98 5,198,418 -0.75(-2.70%)
Feb 22, 2024 28.30 28.49 27.67 27.73 2,276,564 -0.62(-2.19%)
Feb 21, 2024 27.88 28.57 27.58 28.35 4,450,591 +0.29(+1.03%)
Feb 20, 2024 28.96 29.14 27.94 28.06 3,978,915 -0.90(-3.11%)
Feb 16, 2024 29.13 29.33 28.94 28.96 1,988,112 -0.24(-0.82%)
Feb 15, 2024 29.29 29.49 28.93 29.20 3,158,643 -0.05(-0.17%)
Feb 14, 2024 29.28 29.39 28.80 29.25 2,051,707 +0.45(+1.56%)
Feb 13, 2024 29.50 29.50 28.69 28.80 3,232,078 -0.96(-3.23%)
Feb 12, 2024 29.77 29.98 29.43 29.76 2,599,651 -0.01(-0.03%)
Feb 09, 2024 29.85 30.25 29.61 29.77 2,683,783 -0.23(-0.77%)
Feb 08, 2024 31.36 31.37 29.72 30.00 5,391,608 -1.30(-4.15%)
Feb 07, 2024 31.25 31.42 30.83 31.30 2,524,863 +0.35(+1.13%)
Feb 06, 2024 31.23 31.37 30.86 30.95 1,556,480 -0.06(-0.19%)
Feb 05, 2024 31.55 31.55 30.59 31.01 2,100,128 -0.51(-1.62%)
Feb 02, 2024 32.09 32.16 31.36 31.52 2,586,656 -0.69(-2.14%)
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.