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
)
33.21
+0.56 (+1.72%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2020
9.397
9.492
9.258
9.371
99,582
-0.07(-0.73%)
Apr 29, 2020
9.397
9.500
9.353
9.440
150,341
+0.12(+1.30%)
Apr 28, 2020
9.336
9.388
9.217
9.319
153,360
-0.02(-0.19%)
Apr 27, 2020
9.336
9.371
9.232
9.336
144,617
+0.08(+0.84%)
Apr 24, 2020
9.189
9.258
9.107
9.258
107,946
+0.19(+2.10%)
Apr 23, 2020
8.964
9.240
8.903
9.068
211,445
+0.11(+1.26%)
Apr 22, 2020
8.990
9.042
8.877
8.955
118,798
+0.15(+1.67%)
Apr 21, 2020
8.791
8.895
8.709
8.808
88,727
-0.06(-0.68%)
Apr 20, 2020
8.808
9.044
8.704
8.869
141,389
+0.12(+1.38%)
Apr 17, 2020
8.696
8.860
8.577
8.748
334,587
+0.13(+1.51%)
Apr 16, 2020
8.479
8.718
8.436
8.618
133,501
+0.03(+0.30%)
Apr 15, 2020
8.566
8.618
8.350
8.592
277,695
+0.07(+0.81%)
Apr 14, 2020
8.505
8.626
8.393
8.523
154,457
+0.17(+1.98%)
Apr 13, 2020
8.211
8.367
8.073
8.358
120,073
+0.15(+1.78%)
Apr 09, 2020
8.220
8.384
8.133
8.211
85,409
+0.10(+1.28%)
Apr 08, 2020
8.125
8.133
7.943
8.107
152,804
+0.07(+0.86%)
Apr 07, 2020
8.047
8.220
7.995
8.038
127,213
+0.14(+1.75%)
Apr 06, 2020
7.865
7.917
7.683
7.900
111,693
+0.29(+3.75%)
Apr 03, 2020
7.476
7.683
7.381
7.614
41,837
+0.17(+2.33%)
Apr 02, 2020
7.182
7.545
7.182
7.441
123,878
+0.17(+2.38%)
Apr 01, 2020
7.303
7.389
7.225
7.268
143,958
-0.27(-3.56%)
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%)
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
.