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 (%)
Dec 29, 2023 27.57 27.79 27.44 27.69 1,082,361 +0.23(+0.84%)
Dec 28, 2023 27.51 27.94 27.23 27.46 3,484,185 -0.32(-1.15%)
Dec 27, 2023 28.18 28.23 27.75 27.78 1,466,931 -0.43(-1.54%)
Dec 26, 2023 27.87 28.24 27.74 28.21 1,816,433 +0.38(+1.35%)
Dec 22, 2023 27.84 28.38 27.70 27.84 1,688,209 +0.23(+0.82%)
Dec 21, 2023 27.04 27.65 26.95 27.61 1,899,777 +0.97(+3.65%)
Dec 20, 2023 27.00 27.33 26.61 26.64 2,309,102 -0.33(-1.22%)
Dec 19, 2023 27.71 27.85 26.88 26.97 3,367,507 -0.99(-3.54%)
Dec 18, 2023 27.77 28.55 27.63 27.96 3,201,004 +0.60(+2.21%)
Dec 15, 2023 28.09 28.15 27.26 27.35 1,999,443 -0.71(-2.52%)
Dec 14, 2023 27.43 28.16 26.70 28.06 3,883,840 +0.92(+3.41%)
Dec 13, 2023 27.50 27.51 26.36 27.14 3,258,482 -0.29(-1.07%)
Dec 12, 2023 27.12 27.47 26.77 27.43 1,975,565 +0.34(+1.25%)
Dec 11, 2023 27.33 27.33 26.79 27.09 1,548,653 -0.05(-0.17%)
Dec 08, 2023 26.78 27.30 26.74 27.14 1,441,892 +0.27(+1.02%)
Dec 07, 2023 26.82 27.01 26.38 26.86 2,788,990 +0.01(+0.04%)
Dec 06, 2023 27.16 27.51 26.79 26.85 2,677,684 -0.26(-0.97%)
Dec 05, 2023 27.62 27.62 27.01 27.12 1,900,768 -0.59(-2.14%)
Dec 04, 2023 27.49 27.84 27.36 27.71 2,355,269 +0.42(+1.55%)
Dec 01, 2023 27.34 27.81 27.20 27.29 1,936,565 -0.02(-0.07%)
Nov 30, 2023 26.22 27.38 26.08 27.31 3,484,711 +1.04(+3.95%)
Nov 29, 2023 27.24 27.25 26.24 26.27 3,167,972 -0.91(-3.36%)
Nov 28, 2023 27.47 27.50 26.98 27.18 2,467,047 -0.19(-0.69%)
Nov 27, 2023 27.34 27.51 27.01 27.37 1,383,588 -0.04(-0.14%)
Nov 24, 2023 27.34 27.78 27.23 27.41 1,121,168 +0.25(+0.90%)
Nov 22, 2023 26.88 27.23 26.63 27.17 1,663,337 +0.09(+0.35%)
Nov 21, 2023 27.49 27.60 26.70 27.07 2,651,533 -0.39(-1.41%)
Nov 20, 2023 27.24 27.46 26.97 27.46 1,769,816 +0.44(+1.64%)
Nov 17, 2023 26.72 27.13 26.66 27.01 2,224,927 +0.57(+2.14%)
Nov 16, 2023 26.05 26.55 25.85 26.45 2,697,830 +0.38(+1.45%)
Nov 15, 2023 26.59 26.59 25.78 26.07 2,381,323 -0.41(-1.53%)
Nov 14, 2023 26.36 26.56 25.93 26.48 2,004,372 +0.39(+1.48%)
Nov 13, 2023 25.33 26.33 25.33 26.09 3,228,572 +0.76(+3.02%)
Nov 10, 2023 25.17 25.46 24.66 25.33 2,529,479 +0.16(+0.64%)
Nov 09, 2023 24.70 25.54 24.66 25.17 2,636,248 +0.59(+2.42%)
Nov 08, 2023 25.27 25.27 24.37 24.57 1,868,811 -0.58(-2.29%)
Nov 07, 2023 24.69 25.36 24.26 25.15 2,791,633 +0.39(+1.56%)
Nov 06, 2023 25.62 25.68 24.69 24.76 1,906,212 -0.70(-2.74%)
Nov 03, 2023 26.01 26.05 25.24 25.46 2,329,054 -0.39(-1.50%)
Nov 02, 2023 25.77 26.07 25.51 25.85 1,758,198 +0.31(+1.22%)
Nov 01, 2023 25.58 25.79 25.15 25.53 3,527,712 +0.23(+0.89%)
Oct 31, 2023 24.52 25.38 24.46 25.31 3,331,553 +1.02(+4.19%)
Oct 30, 2023 24.12 24.42 23.82 24.29 2,117,390 +0.45(+1.90%)
Oct 27, 2023 24.52 24.52 23.77 23.84 1,943,917 -0.51(-2.09%)
Oct 26, 2023 24.70 24.89 23.96 24.35 2,245,006 -0.59(-2.38%)
Oct 25, 2023 24.85 25.34 24.81 24.94 2,519,365 +0.17(+0.69%)
Oct 24, 2023 24.24 24.89 24.24 24.77 2,074,607 +0.58(+2.38%)
Oct 23, 2023 23.79 24.50 23.46 24.20 2,309,413 -0.03(-0.12%)
Oct 20, 2023 24.52 24.58 23.84 24.22 3,894,216 -0.15(-0.62%)
Oct 19, 2023 23.94 24.67 23.58 24.37 6,275,773 +0.41(+1.73%)
Oct 18, 2023 23.94 24.28 23.65 23.96 1,730,211 +0.03(+0.12%)
Oct 17, 2023 23.36 24.20 23.30 23.93 2,188,405 +0.48(+2.05%)
Oct 16, 2023 23.95 24.13 23.31 23.45 2,234,478 -0.41(-1.70%)
Oct 13, 2023 23.72 24.00 23.54 23.86 1,412,074 +0.08(+0.36%)
Oct 12, 2023 24.33 24.33 23.45 23.77 1,588,669 -0.44(-1.83%)
Oct 11, 2023 24.77 24.77 23.99 24.21 1,870,904 -0.49(-1.98%)
Oct 10, 2023 24.55 24.94 24.36 24.70 2,834,148 +0.44(+1.83%)
Oct 09, 2023 24.55 24.66 23.64 24.26 2,311,421 -0.41(-1.64%)
Oct 06, 2023 24.26 24.97 24.03 24.67 1,675,033 +0.34(+1.40%)
Oct 05, 2023 23.60 24.40 23.60 24.33 2,751,297 +0.58(+2.46%)
Oct 04, 2023 23.92 23.94 23.05 23.74 4,702,046 -0.20(-0.83%)
Oct 03, 2023 24.20 24.76 23.89 23.94 4,611,197 -0.64(-2.61%)
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.