GX Uranium ETF (NY: URA )

29.63 -0.50 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 29.84 29.97 29.33 29.63 2,073,306 -0.50(-1.66%)
Jun 20, 2024 30.25 30.29 29.83 30.13 2,586,540 +0.04(+0.13%)
Jun 18, 2024 29.50 30.25 29.39 30.09 2,711,243 +0.73(+2.49%)
Jun 17, 2024 29.48 29.74 29.15 29.36 1,827,293 -0.20(-0.68%)
Jun 14, 2024 29.84 30.00 29.46 29.56 1,741,478 -0.38(-1.27%)
Jun 13, 2024 29.80 30.30 29.77 29.94 3,137,936 +0.05(+0.17%)
Jun 12, 2024 29.62 30.10 29.36 29.89 3,292,852 +0.91(+3.14%)
Jun 11, 2024 29.85 29.94 28.78 28.98 3,806,736 -1.33(-4.39%)
Jun 10, 2024 30.02 30.59 30.02 30.31 1,592,522 +0.35(+1.17%)
Jun 07, 2024 30.95 30.95 29.91 29.96 2,287,392 -1.19(-3.82%)
Jun 06, 2024 30.77 31.43 30.72 31.15 2,449,655 +0.60(+1.96%)
Jun 05, 2024 31.01 31.27 30.42 30.55 3,138,401 -0.13(-0.42%)
Jun 04, 2024 31.20 31.24 30.26 30.68 5,223,255 -0.88(-2.79%)
Jun 03, 2024 32.25 32.28 31.26 31.56 2,444,246 -0.68(-2.11%)
May 31, 2024 32.39 32.96 31.87 32.24 2,731,144 +0.17(+0.53%)
May 30, 2024 31.81 32.56 31.81 32.07 2,078,871 -0.10(-0.31%)
May 29, 2024 32.11 32.23 31.38 32.17 4,303,609 -0.31(-0.95%)
May 28, 2024 32.40 32.81 32.02 32.48 7,129,073 +0.48(+1.50%)
May 24, 2024 31.72 32.41 31.46 32.00 3,017,388 +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%)
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.