Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Uranium ETF
(NY:
URA
)
32.24
+0.17 (+0.53%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
9.403
9.525
9.376
9.490
37,361
+0.11(+1.12%)
Oct 29, 2020
9.262
9.411
9.227
9.385
70,048
+0.11(+1.23%)
Oct 28, 2020
9.350
9.350
9.271
9.271
154,674
-0.25(-2.58%)
Oct 27, 2020
9.631
9.631
9.508
9.517
264,891
-0.14(-1.45%)
Oct 26, 2020
9.771
9.771
9.604
9.657
112,707
-0.13(-1.35%)
Oct 23, 2020
9.868
9.877
9.745
9.789
69,938
-0.04(-0.45%)
Oct 22, 2020
9.824
9.850
9.736
9.833
80,214
+0.00(+0.00%)
Oct 21, 2020
9.789
9.964
9.762
9.833
138,336
+0.07(+0.72%)
Oct 20, 2020
9.596
9.771
9.569
9.762
37,881
+0.21(+2.21%)
Oct 19, 2020
9.499
9.710
9.499
9.552
154,604
+0.16(+1.68%)
Oct 16, 2020
9.455
9.525
9.367
9.394
132,472
-0.04(-0.37%)
Oct 15, 2020
9.394
9.473
9.262
9.429
200,937
-0.07(-0.74%)
Oct 14, 2020
9.525
9.534
9.438
9.499
192,367
-0.04(-0.46%)
Oct 13, 2020
9.613
9.613
9.490
9.543
59,115
-0.14(-1.45%)
Oct 12, 2020
9.666
9.701
9.604
9.683
86,998
+0.00(+0.00%)
Oct 09, 2020
9.657
9.710
9.596
9.683
34,741
+0.05(+0.55%)
Oct 08, 2020
9.701
9.701
9.604
9.631
124,369
-0.03(-0.27%)
Oct 07, 2020
9.613
9.710
9.534
9.657
132,998
+0.15(+1.57%)
Oct 06, 2020
9.701
9.745
9.503
9.508
143,005
-0.15(-1.55%)
Oct 05, 2020
9.587
9.727
9.587
9.657
193,812
+0.12(+1.29%)
Oct 02, 2020
9.525
9.569
9.446
9.534
62,648
+0.06(+0.65%)
Oct 01, 2020
9.710
9.781
9.394
9.473
989,755
-0.30(-3.05%)
Sep 30, 2020
9.806
9.868
9.745
9.771
175,845
-0.05(-0.54%)
Sep 29, 2020
9.824
9.885
9.745
9.824
106,476
+0.04(+0.45%)
Sep 28, 2020
9.833
9.964
9.701
9.780
120,166
+0.05(+0.54%)
Sep 25, 2020
9.692
9.754
9.596
9.727
51,257
-0.03(-0.27%)
Sep 24, 2020
9.657
9.833
9.587
9.754
284,583
+0.04(+0.45%)
Sep 23, 2020
10.03
10.03
9.678
9.710
223,530
-0.38(-3.74%)
Sep 22, 2020
9.999
10.10
9.920
10.09
291,864
+0.04(+0.35%)
Sep 21, 2020
10.12
10.18
9.903
10.05
250,518
-0.23(-2.22%)
Sep 18, 2020
10.45
10.45
10.27
10.28
187,147
-0.13(-1.26%)
Sep 17, 2020
10.46
10.50
10.38
10.41
80,268
-0.14(-1.33%)
Sep 16, 2020
10.67
10.67
10.54
10.55
126,994
-0.04(-0.33%)
Sep 15, 2020
10.64
10.73
10.54
10.59
166,911
+0.04(+0.42%)
Sep 14, 2020
10.45
10.54
10.43
10.54
113,939
+0.18(+1.69%)
Sep 11, 2020
10.45
10.45
10.33
10.37
70,735
+0.04(+0.43%)
Sep 10, 2020
10.46
10.54
10.28
10.32
123,247
-0.13(-1.26%)
Sep 09, 2020
10.38
10.49
10.38
10.46
138,477
+0.24(+2.32%)
Sep 08, 2020
10.37
10.45
10.18
10.22
291,908
-0.32(-3.08%)
Sep 04, 2020
10.64
10.74
10.36
10.54
234,645
-0.04(-0.41%)
Sep 03, 2020
10.87
10.96
10.57
10.59
153,416
-0.35(-3.21%)
Sep 02, 2020
11.05
11.05
10.90
10.94
132,350
-0.06(-0.56%)
Sep 01, 2020
11.03
11.04
10.93
11.00
290,598
+0.03(+0.24%)
Aug 31, 2020
11.00
11.00
10.89
10.97
222,264
+0.06(+0.56%)
Aug 28, 2020
10.74
10.92
10.74
10.91
330,896
+0.27(+2.56%)
Aug 27, 2020
10.66
10.67
10.59
10.64
141,765
-0.02(-0.16%)
Aug 26, 2020
10.53
10.66
10.49
10.66
184,138
+0.08(+0.75%)
Aug 25, 2020
10.47
10.58
10.43
10.58
138,838
+0.17(+1.60%)
Aug 24, 2020
10.39
10.53
10.38
10.41
143,987
+0.09(+0.85%)
Aug 21, 2020
10.38
10.48
10.31
10.32
124,954
-0.20(-1.92%)
Aug 20, 2020
10.33
10.55
10.32
10.53
141,715
+0.04(+0.42%)
Aug 19, 2020
10.41
10.54
10.41
10.48
221,177
+0.07(+0.63%)
Aug 18, 2020
10.51
10.51
10.38
10.42
82,314
-0.07(-0.63%)
Aug 17, 2020
10.49
10.56
10.43
10.48
194,799
+0.15(+1.44%)
Aug 14, 2020
10.30
10.40
10.28
10.33
51,143
-0.02(-0.17%)
Aug 13, 2020
10.44
10.46
10.27
10.35
172,828
-0.05(-0.51%)
Aug 12, 2020
10.37
10.43
10.34
10.40
260,832
+0.23(+2.24%)
Aug 11, 2020
10.36
10.39
10.15
10.18
54,741
-0.07(-0.69%)
Aug 10, 2020
10.30
10.32
10.20
10.25
166,416
+0.00(+0.00%)
Aug 07, 2020
10.23
10.25
10.13
10.25
141,584
-0.04(-0.34%)
Aug 06, 2020
10.32
10.35
10.23
10.28
89,810
-0.07(-0.68%)
Aug 05, 2020
10.41
10.46
10.32
10.35
235,776
+0.05(+0.51%)
Aug 04, 2020
10.10
10.31
10.10
10.30
410,273
+0.18(+1.73%)
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
.