Skip to main content

GX Uranium ETF (NY: URA )

29.69 -0.14 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.52 22.15 21.41 21.93 3,139,771 -0.08(-0.34%)
Aug 30, 2022 22.23 22.33 21.20 22.01 6,645,481 +0.03(+0.13%)
Aug 29, 2022 20.35 22.26 20.35 21.98 6,198,264 +1.51(+7.39%)
Aug 26, 2022 21.16 21.17 20.30 20.47 2,749,271 -0.78(-3.67%)
Aug 25, 2022 21.43 21.56 20.81 21.25 3,579,640 +0.10(+0.49%)
Aug 24, 2022 19.98 21.19 19.57 21.14 5,638,065 +2.21(+11.66%)
Aug 23, 2022 18.42 19.11 18.41 18.94 1,452,938 +0.58(+3.17%)
Aug 22, 2022 18.26 18.43 18.02 18.35 1,719,864 -0.09(-0.51%)
Aug 19, 2022 18.94 19.00 18.34 18.45 2,589,311 -0.83(-4.29%)
Aug 18, 2022 19.26 19.35 18.99 19.27 1,365,790 +0.12(+0.64%)
Aug 17, 2022 19.69 19.84 19.03 19.15 2,238,112 -0.76(-3.82%)
Aug 16, 2022 19.77 20.04 19.55 19.91 1,773,430 +0.08(+0.38%)
Aug 15, 2022 19.99 19.99 19.60 19.84 1,078,982 -0.46(-2.27%)
Aug 12, 2022 20.33 20.38 19.97 20.30 886,251 +0.07(+0.33%)
Aug 11, 2022 20.31 20.79 20.20 20.23 2,020,607 -0.07(-0.32%)
Aug 10, 2022 20.18 20.35 19.91 20.30 1,310,774 +0.51(+2.56%)
Aug 09, 2022 20.37 20.39 19.60 19.79 1,067,891 -0.53(-2.59%)
Aug 08, 2022 20.30 20.70 20.22 20.32 2,145,224 +0.27(+1.36%)
Aug 05, 2022 19.46 20.22 19.32 20.04 1,663,858 +0.26(+1.33%)
Aug 04, 2022 19.77 19.93 19.51 19.78 1,233,276 +0.00(+0.00%)
Aug 03, 2022 20.02 20.08 19.48 19.78 1,015,275 -0.01(-0.05%)
Aug 02, 2022 19.58 20.04 19.56 19.79 1,028,806 +0.00(+0.00%)
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.