GX Uranium ETF (NY: URA )

32.00 +0.56 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 31.72 32.41 31.46 32.00 3,017,139 +0.56(+1.78%)
May 23, 2024 32.29 32.30 31.28 31.44 2,600,135 -0.56(-1.75%)
May 22, 2024 32.98 32.98 31.78 32.00 4,748,248 -1.12(-3.38%)
May 21, 2024 33.29 33.53 33.02 33.12 4,661,702 -0.09(-0.27%)
May 20, 2024 33.08 33.66 32.75 33.21 5,468,102 +0.56(+1.72%)
May 17, 2024 31.55 32.99 31.42 32.65 8,717,327 +1.13(+3.59%)
May 16, 2024 31.58 31.68 31.22 31.52 1,969,569 +0.06(+0.19%)
May 15, 2024 31.40 31.69 30.96 31.46 2,253,194 +0.32(+1.03%)
May 14, 2024 31.01 31.27 30.96 31.14 3,066,539 +0.29(+0.94%)
May 13, 2024 31.49 31.52 30.80 30.85 3,115,254 -0.37(-1.19%)
May 10, 2024 32.00 32.08 31.01 31.22 3,165,398 -0.60(-1.89%)
May 09, 2024 31.05 31.86 31.05 31.82 2,209,927 +0.85(+2.74%)
May 08, 2024 31.50 31.52 30.57 30.97 3,409,368 -0.77(-2.43%)
May 07, 2024 31.95 32.50 31.66 31.74 3,676,879 +0.02(+0.06%)
May 06, 2024 31.00 31.90 31.00 31.72 3,046,888 +0.89(+2.89%)
May 03, 2024 30.97 31.00 30.25 30.83 1,974,042 +0.28(+0.92%)
May 02, 2024 30.09 30.79 29.83 30.55 4,319,797 +0.88(+2.97%)
May 01, 2024 29.90 30.32 29.40 29.67 3,262,109 +0.90(+3.13%)
Apr 30, 2024 30.12 30.12 28.73 28.77 4,076,333 -1.61(-5.30%)
Apr 29, 2024 29.91 30.56 29.68 30.38 3,749,510 +0.88(+2.98%)
Apr 26, 2024 29.20 29.72 28.88 29.50 2,688,789 +0.32(+1.10%)
Apr 25, 2024 28.60 29.39 28.54 29.18 1,745,564 +0.13(+0.45%)
Apr 24, 2024 29.20 29.42 28.85 29.05 1,528,016 -0.18(-0.62%)
Apr 23, 2024 28.80 29.42 28.52 29.23 1,440,727 +0.24(+0.83%)
Apr 22, 2024 28.88 29.29 28.48 28.99 2,683,151 +0.16(+0.55%)
Apr 19, 2024 28.72 29.16 28.59 28.83 1,885,531 -0.05(-0.17%)
Apr 18, 2024 29.20 29.33 28.77 28.88 1,865,234 -0.12(-0.41%)
Apr 17, 2024 29.20 29.73 28.81 29.00 3,020,272 +0.11(+0.38%)
Apr 16, 2024 28.97 29.23 28.00 28.89 4,359,385 -0.56(-1.90%)
Apr 15, 2024 30.43 30.90 29.35 29.45 5,751,865 -0.77(-2.55%)
Apr 12, 2024 30.95 31.49 29.93 30.22 3,661,777 -0.69(-2.23%)
Apr 11, 2024 30.40 31.04 29.77 30.91 3,568,839 +0.57(+1.88%)
Apr 10, 2024 29.76 30.37 29.22 30.34 2,928,376 +0.30(+1.00%)
Apr 09, 2024 30.60 30.70 29.76 30.04 2,972,815 -0.31(-1.02%)
Apr 08, 2024 30.85 30.85 29.82 30.35 2,060,976 -0.19(-0.62%)
Apr 05, 2024 30.44 31.02 30.06 30.54 2,573,559 +0.33(+1.09%)
Apr 04, 2024 31.48 31.48 30.11 30.21 3,763,851 -1.17(-3.73%)
Apr 03, 2024 30.42 31.50 30.40 31.38 4,497,963 +0.99(+3.26%)
Apr 02, 2024 30.00 30.52 29.43 30.39 3,679,521 +0.27(+0.90%)
Apr 01, 2024 29.35 30.12 28.96 30.12 4,166,516 +1.29(+4.47%)
Mar 28, 2024 28.72 28.91 28.91 28.83 2,091,983 +0.27(+0.95%)
Mar 27, 2024 28.38 28.59 28.08 28.56 2,032,376 +0.18(+0.63%)
Mar 26, 2024 28.44 28.72 28.01 28.38 1,594,566 +0.00(+0.00%)
Mar 25, 2024 28.93 29.32 28.36 28.38 2,042,462 -0.47(-1.63%)
Mar 22, 2024 28.97 29.22 28.62 28.85 1,703,763 -0.09(-0.31%)
Mar 21, 2024 29.01 29.13 28.69 28.94 2,138,280 +0.24(+0.84%)
Mar 20, 2024 27.91 28.83 27.55 28.70 3,408,432 +0.91(+3.27%)
Mar 19, 2024 28.00 28.00 27.31 27.79 3,554,407 -0.40(-1.42%)
Mar 18, 2024 28.16 28.34 27.73 28.19 2,642,074 +0.30(+1.08%)
Mar 15, 2024 27.69 28.30 27.43 27.89 3,542,456 +0.46(+1.68%)
Mar 14, 2024 27.35 27.55 26.77 27.43 4,213,306 +0.10(+0.37%)
Mar 13, 2024 28.33 28.65 27.16 27.33 4,393,804 -0.82(-2.91%)
Mar 12, 2024 27.99 28.42 27.65 28.15 2,501,025 +0.11(+0.39%)
Mar 11, 2024 28.06 28.10 27.80 28.04 3,238,426 -0.02(-0.07%)
Mar 08, 2024 29.46 29.46 27.84 28.06 4,624,238 -1.29(-4.40%)
Mar 07, 2024 28.22 29.36 28.01 29.35 4,658,461 +1.34(+4.78%)
Mar 06, 2024 27.75 28.27 27.75 28.01 2,648,284 +0.46(+1.67%)
Mar 05, 2024 27.90 28.12 27.44 27.55 2,847,038 -0.15(-0.54%)
Mar 04, 2024 28.64 28.76 27.66 27.70 3,070,125 -0.59(-2.09%)
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.