Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.83 21.92 21.57 21.72 1,806,412 -0.17(-0.78%)
Jan 30, 2023 21.76 22.29 21.69 21.89 2,821,361 +0.07(+0.30%)
Jan 27, 2023 21.39 21.99 21.27 21.82 2,079,847 +0.39(+1.80%)
Jan 26, 2023 21.69 21.75 21.21 21.43 2,109,661 -0.06(-0.26%)
Jan 25, 2023 21.13 21.55 20.90 21.49 2,092,864 +0.13(+0.62%)
Jan 24, 2023 21.20 21.41 21.04 21.36 1,602,766 +0.08(+0.40%)
Jan 23, 2023 21.12 21.38 20.94 21.27 2,439,360 +0.25(+1.17%)
Jan 20, 2023 20.58 21.06 20.30 21.03 3,161,244 +0.58(+2.86%)
Jan 19, 2023 19.93 20.48 19.84 20.44 1,648,360 +0.32(+1.59%)
Jan 18, 2023 20.74 20.94 20.11 20.12 2,316,602 -0.46(-2.24%)
Jan 17, 2023 20.88 20.90 20.52 20.58 1,545,409 -0.29(-1.40%)
Jan 13, 2023 20.67 20.91 20.54 20.88 1,105,947 +0.11(+0.54%)
Jan 12, 2023 20.78 20.81 20.34 20.76 1,270,819 +0.14(+0.69%)
Jan 11, 2023 20.76 20.95 20.39 20.62 1,319,837 +0.02(+0.09%)
Jan 10, 2023 20.39 20.64 20.21 20.60 1,161,973 +0.29(+1.44%)
Jan 09, 2023 20.27 20.71 20.26 20.31 2,544,968 +0.35(+1.75%)
Jan 06, 2023 19.25 20.01 19.08 19.96 2,812,824 +1.00(+5.27%)
Jan 05, 2023 18.85 19.02 18.56 18.96 1,116,797 +0.03(+0.15%)
Jan 04, 2023 18.96 19.08 18.72 18.93 1,671,504 +0.06(+0.30%)
Jan 03, 2023 19.04 19.16 18.78 18.88 1,675,687 -0.06(-0.30%)
Dec 30, 2022 18.65 18.99 18.39 18.93 1,166,039 +0.15(+0.80%)
Dec 29, 2022 18.69 18.82 18.57 18.78 586,480 +0.34(+1.84%)
Dec 28, 2022 18.92 18.93 18.43 18.44 1,840,852 -0.55(-2.87%)
Dec 27, 2022 18.77 19.13 18.66 18.99 1,963,713 +0.36(+1.92%)
Dec 23, 2022 18.35 18.70 18.24 18.63 1,286,229 +0.33(+1.80%)
Dec 22, 2022 18.63 18.65 18.00 18.30 2,828,883 -0.38(-2.01%)
Dec 21, 2022 18.28 18.70 18.28 18.68 1,795,012 +0.55(+3.01%)
Dec 20, 2022 17.96 18.26 17.87 18.13 2,578,772 +0.20(+1.10%)
Dec 19, 2022 18.34 18.35 17.88 17.94 2,117,972 -0.39(-2.15%)
Dec 16, 2022 18.17 18.38 18.12 18.33 3,830,996 +0.12(+0.67%)
Dec 15, 2022 18.34 18.34 18.07 18.21 1,886,474 -0.38(-2.02%)
Dec 14, 2022 18.70 18.78 18.37 18.59 1,665,716 -0.08(-0.45%)
Dec 13, 2022 19.06 19.17 18.59 18.67 1,497,791 +0.01(+0.05%)
Dec 12, 2022 18.52 18.69 18.47 18.66 1,796,892 +0.23(+1.22%)
Dec 09, 2022 18.67 18.92 18.42 18.43 1,682,813 -0.24(-1.26%)
Dec 08, 2022 18.57 18.80 18.43 18.67 1,893,263 +0.40(+2.16%)
Dec 07, 2022 18.26 18.49 18.07 18.27 1,610,664 -0.06(-0.31%)
Dec 06, 2022 18.91 18.91 18.22 18.33 2,372,260 -0.48(-2.55%)
Dec 05, 2022 19.60 19.76 18.78 18.81 2,494,126 -0.95(-4.81%)
Dec 02, 2022 19.63 19.78 19.38 19.76 1,580,761 +0.07(+0.33%)
Dec 01, 2022 20.28 20.39 19.70 19.70 1,535,825 -0.52(-2.56%)
Nov 30, 2022 19.39 20.29 19.39 20.21 3,408,777 +0.99(+5.14%)
Nov 29, 2022 19.08 19.35 19.07 19.22 860,764 +0.25(+1.34%)
Nov 28, 2022 19.38 19.50 18.91 18.97 1,326,863 -0.71(-3.59%)
Nov 25, 2022 19.75 19.85 19.50 19.68 424,768 -0.04(-0.19%)
Nov 23, 2022 19.37 19.73 19.29 19.71 773,183 +0.29(+1.50%)
Nov 22, 2022 19.26 19.44 19.05 19.42 936,686 +0.55(+2.94%)
Nov 21, 2022 19.06 19.19 18.63 18.87 1,966,665 -0.45(-2.34%)
Nov 18, 2022 19.27 19.40 19.07 19.32 1,582,472 +0.06(+0.29%)
Nov 17, 2022 19.14 19.38 18.96 19.26 2,617,081 -0.27(-1.40%)
Nov 16, 2022 20.13 20.24 19.52 19.54 1,934,503 -0.83(-4.06%)
Nov 15, 2022 20.54 20.61 20.23 20.36 1,175,304 +0.17(+0.84%)
Nov 14, 2022 20.44 20.50 20.04 20.19 772,512 -0.27(-1.33%)
Nov 11, 2022 20.14 20.67 20.01 20.47 2,071,904 +0.51(+2.54%)
Nov 10, 2022 19.75 19.96 19.47 19.96 1,911,635 +1.03(+5.41%)
Nov 09, 2022 19.75 19.80 18.90 18.93 2,560,882 -1.01(-5.05%)
Nov 08, 2022 19.61 20.22 19.40 19.94 2,862,834 +0.38(+1.92%)
Nov 07, 2022 19.23 19.67 18.94 19.56 1,761,631 +0.53(+2.77%)
Nov 04, 2022 19.19 19.27 18.59 19.04 1,564,072 +0.49(+2.64%)
Nov 03, 2022 18.49 18.91 18.25 18.55 1,069,893 +0.07(+0.36%)
Nov 02, 2022 19.08 19.31 18.47 18.48 1,288,076 -0.61(-3.20%)
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.