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 (%)
Mar 31, 2020
7.484
7.614
7.320
7.536
139,809
+0.18(+2.47%)
Mar 30, 2020
7.095
7.398
7.095
7.355
83,108
+0.28(+3.91%)
Mar 27, 2020
6.991
7.104
6.931
7.078
191,160
-0.10(-1.42%)
Mar 26, 2020
7.112
7.190
6.827
7.180
180,489
+0.12(+1.69%)
Mar 25, 2020
6.948
7.199
6.853
7.060
227,740
+0.14(+2.00%)
Mar 24, 2020
6.507
7.008
6.507
6.922
204,193
+0.71(+11.42%)
Mar 23, 2020
6.299
6.394
6.169
6.212
479,492
-0.19(-2.97%)
Mar 20, 2020
6.342
6.688
6.342
6.403
173,939
+0.08(+1.23%)
Mar 19, 2020
6.152
6.429
6.143
6.325
144,613
+0.19(+3.10%)
Mar 18, 2020
6.351
6.619
6.010
6.135
289,135
-0.63(-9.34%)
Mar 17, 2020
6.446
6.896
6.446
6.766
181,827
+0.36(+5.68%)
Mar 16, 2020
6.489
6.662
6.152
6.403
461,877
-0.73(-10.19%)
Mar 13, 2020
7.173
7.320
6.922
7.130
389,023
+0.17(+2.49%)
Mar 12, 2020
7.043
7.155
6.922
6.957
249,974
-0.82(-10.57%)
Mar 11, 2020
7.822
8.090
7.701
7.779
162,108
-0.33(-4.06%)
Mar 10, 2020
7.943
8.125
7.804
8.107
266,972
+0.34(+4.34%)
Mar 09, 2020
8.306
8.319
7.562
7.770
266,435
-0.84(-9.75%)
Mar 06, 2020
8.540
8.652
8.497
8.609
114,649
-0.10(-1.09%)
Mar 05, 2020
8.644
8.782
8.609
8.704
78,192
-0.06(-0.69%)
Mar 04, 2020
8.782
8.782
8.661
8.765
85,120
+0.15(+1.71%)
Mar 03, 2020
8.609
8.765
8.583
8.618
144,709
+0.03(+0.40%)
Mar 02, 2020
8.436
8.605
8.408
8.583
121,286
+0.19(+2.27%)
Feb 28, 2020
8.211
8.402
8.185
8.393
274,604
-0.05(-0.61%)
Feb 27, 2020
8.583
8.635
8.419
8.445
203,986
-0.28(-3.17%)
Feb 26, 2020
8.739
8.851
8.704
8.722
151,263
-0.04(-0.46%)
Feb 25, 2020
8.929
8.950
8.748
8.762
136,168
-0.13(-1.50%)
Feb 24, 2020
8.999
9.050
8.895
8.895
120,702
-0.33(-3.56%)
Feb 21, 2020
9.301
9.301
9.189
9.223
42,993
-0.06(-0.65%)
Feb 20, 2020
9.301
9.366
9.258
9.284
112,029
-0.10(-1.01%)
Feb 19, 2020
9.388
9.414
9.362
9.379
75,271
-0.01(-0.09%)
Feb 18, 2020
9.423
9.423
9.364
9.388
56,092
-0.06(-0.64%)
Feb 14, 2020
9.466
9.474
9.424
9.448
53,857
+0.01(+0.09%)
Feb 13, 2020
9.518
9.518
9.417
9.440
68,344
-0.09(-0.91%)
Feb 12, 2020
9.423
9.535
9.409
9.526
104,153
+0.15(+1.57%)
Feb 11, 2020
9.189
9.397
9.189
9.379
110,605
+0.18(+1.96%)
Feb 10, 2020
9.172
9.223
9.120
9.198
115,394
-0.02(-0.18%)
Feb 07, 2020
9.336
9.388
9.185
9.215
47,501
-0.07(-0.75%)
Feb 06, 2020
9.249
9.310
9.223
9.284
70,090
+0.04(+0.47%)
Feb 05, 2020
9.223
9.274
9.172
9.241
70,543
+0.06(+0.66%)
Feb 04, 2020
9.059
9.189
9.059
9.180
227,083
+0.18(+2.02%)
Feb 03, 2020
8.955
8.999
8.860
8.999
101,413
+0.25(+2.87%)
Jan 31, 2020
8.947
8.947
8.748
8.748
116,498
-0.20(-2.22%)
Jan 30, 2020
8.929
8.965
8.860
8.947
146,845
-0.10(-1.05%)
Jan 29, 2020
8.999
9.085
8.999
9.042
67,675
+0.01(+0.10%)
Jan 28, 2020
9.042
9.111
9.024
9.033
76,076
-0.05(-0.57%)
Jan 27, 2020
9.085
9.163
8.981
9.085
252,809
-0.27(-2.87%)
Jan 24, 2020
9.474
9.518
9.310
9.353
114,765
-0.08(-0.83%)
Jan 23, 2020
9.405
9.431
9.345
9.431
93,241
-0.03(-0.27%)
Jan 22, 2020
9.578
9.578
9.431
9.457
52,847
-0.04(-0.46%)
Jan 21, 2020
9.483
9.518
9.448
9.500
238,723
-0.02(-0.18%)
Jan 17, 2020
9.578
9.604
9.509
9.518
130,252
+0.01(+0.09%)
Jan 16, 2020
9.483
9.509
9.466
9.509
82,369
+0.09(+0.99%)
Jan 15, 2020
9.431
9.492
9.397
9.416
53,625
-0.05(-0.53%)
Jan 14, 2020
9.397
9.466
9.397
9.466
70,606
-0.01(-0.09%)
Jan 13, 2020
9.431
9.500
9.379
9.474
90,249
+0.11(+1.20%)
Jan 10, 2020
9.258
9.423
9.258
9.362
203,642
+0.09(+0.93%)
Jan 09, 2020
9.301
9.388
9.258
9.275
220,808
-0.06(-0.65%)
Jan 08, 2020
9.431
9.448
9.336
9.336
589,492
-0.13(-1.33%)
Jan 07, 2020
9.526
9.526
9.448
9.461
98,757
-0.06(-0.59%)
Jan 06, 2020
9.518
9.570
9.483
9.518
80,584
-0.01(-0.09%)
Jan 03, 2020
9.474
9.570
9.474
9.526
59,983
-0.04(-0.45%)
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
.