Global X Uranium ETF (NY: URA )

25.63 USD -0.77 (-2.92%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 26.36 26.62 25.95 26.40 1,427,823 +0.50(+1.93%)
Nov 26, 2021 25.87 26.00 24.97 25.90 1,823,246 -1.34(-4.92%)
Nov 24, 2021 27.32 27.51 26.83 27.24 925,282 -0.11(-0.40%)
Nov 23, 2021 26.95 27.99 26.59 27.35 2,007,772 +1.23(+4.71%)
Nov 22, 2021 27.30 27.35 26.05 26.12 2,566,159 -1.12(-4.11%)
Nov 19, 2021 28.27 28.28 27.10 27.24 1,833,707 -1.32(-4.62%)
Nov 18, 2021 28.40 28.56 27.76 28.56 1,617,639 +0.37(+1.31%)
Nov 17, 2021 28.36 29.03 28.11 28.19 1,491,072 -0.21(-0.74%)
Nov 16, 2021 29.62 29.62 28.20 28.40 2,522,174 -1.10(-3.73%)
Nov 15, 2021 30.85 30.85 29.34 29.50 1,690,233 -0.64(-2.12%)
Nov 12, 2021 30.70 30.92 29.87 30.14 1,232,725 -0.06(-0.20%)
Nov 11, 2021 29.78 30.73 29.24 30.20 2,420,686 +1.03(+3.53%)
Nov 10, 2021 30.50 29.17 2,955,946 -1.71(-5.54%)
Nov 09, 2021 31.41 31.60 29.70 30.88 2,773,940 +0.05(+0.16%)
Nov 08, 2021 29.51 31.09 29.45 30.83 3,552,561 +1.77(+6.09%)
Nov 05, 2021 29.70 29.80 28.73 29.06 2,000,613 -0.51(-1.72%)
Nov 04, 2021 30.09 30.25 29.01 29.57 2,317,956 +0.04(+0.14%)
Nov 03, 2021 27.75 29.60 27.70 29.53 4,086,170 +1.95(+7.07%)
Nov 02, 2021 27.46 27.69 27.01 27.58 1,795,949 -0.09(-0.33%)
Nov 01, 2021 27.11 27.85 27.53 27.67 1,432,368 +0.81(+3.02%)
Oct 29, 2021 27.15 27.39 25.94 26.86 2,695,056 -0.58(-2.11%)
Oct 28, 2021 27.79 27.79 27.18 27.44 2,449,117 +0.05(+0.18%)
Oct 27, 2021 28.50 28.84 27.31 27.39 2,496,118 -1.56(-5.39%)
Oct 26, 2021 29.15 28.95 1,501,385 +0.01(+0.03%)
Oct 25, 2021 28.89 29.63 28.85 28.94 1,816,779 +0.62(+2.19%)
Oct 22, 2021 28.77 28.84 27.61 28.32 1,480,139 -0.28(-0.98%)
Oct 21, 2021 29.20 29.50 28.30 28.60 1,436,796 -1.01(-3.41%)
Oct 20, 2021 29.07 29.66 28.30 29.61 1,980,702 +0.61(+2.10%)
Oct 19, 2021 29.64 29.77 28.53 29.00 2,603,491 +0.18(+0.62%)
Oct 18, 2021 28.31 29.47 28.30 28.82 3,608,016 +1.30(+4.72%)
Oct 15, 2021 27.93 28.00 27.00 27.52 2,170,392 -0.41(-1.47%)
Oct 14, 2021 28.49 28.51 27.44 27.93 3,286,417 -0.83(-2.89%)
Oct 13, 2021 27.79 29.39 26.72 28.76 6,270,201 +1.84(+6.84%)
Oct 12, 2021 24.24 27.03 24.00 26.92 6,134,261 +2.81(+11.65%)
Oct 11, 2021 24.00 24.38 23.88 24.11 913,381 +0.50(+2.12%)
Oct 08, 2021 24.42 24.63 23.49 23.61 1,408,430 -0.83(-3.40%)
Oct 07, 2021 23.73 24.57 23.60 24.44 1,518,735 +0.91(+3.87%)
Oct 06, 2021 23.77 23.79 23.01 23.53 2,180,388 -0.84(-3.45%)
Oct 05, 2021 24.50 24.80 24.00 24.37 1,815,986 +0.27(+1.12%)
Oct 04, 2021 24.72 25.54 24.01 24.10 4,004,056 -0.18(-0.74%)
Oct 01, 2021 23.99 24.36 23.41 24.28 1,504,341 +0.49(+2.06%)
Sep 30, 2021 23.27 24.25 22.95 23.79 1,823,295 +0.46(+1.97%)
Sep 29, 2021 23.80 23.83 23.08 23.33 932,960 -0.35(-1.48%)
Sep 28, 2021 24.14 24.33 23.17 23.68 2,273,877 -0.68(-2.79%)
Sep 27, 2021 23.57 24.45 23.20 24.36 1,971,700 +1.26(+5.45%)
Sep 24, 2021 24.22 24.22 22.85 23.10 2,991,727 -1.49(-6.06%)
Sep 23, 2021 24.70 24.86 23.95 24.59 1,357,094 +0.13(+0.53%)
Sep 22, 2021 25.10 25.44 24.45 24.46 1,293,523 +0.07(+0.29%)
Sep 21, 2021 24.80 25.08 24.35 24.39 1,948,053 +0.51(+2.14%)
Sep 20, 2021 24.13 24.35 23.50 23.88 2,784,822 -1.68(-6.57%)
Sep 17, 2021 27.60 27.65 24.82 25.56 3,521,994 -2.17(-7.83%)
Sep 16, 2021 28.27 28.38 27.30 27.73 2,636,028 -0.95(-3.31%)
Sep 15, 2021 27.70 28.72 27.44 28.68 3,750,261 +1.75(+6.50%)
Sep 14, 2021 27.41 27.87 25.90 26.93 3,835,689 -0.24(-0.88%)
Sep 13, 2021 27.71 28.44 27.14 27.17 4,634,985 +0.83(+3.15%)
Sep 10, 2021 24.69 26.77 24.65 26.34 4,317,542 +2.00(+8.22%)
Sep 09, 2021 24.51 24.59 24.05 24.34 896,107 -0.32(-1.30%)
Sep 08, 2021 25.03 25.10 23.96 24.66 1,851,976 -0.27(-1.08%)
Sep 07, 2021 24.59 25.07 24.49 24.93 2,426,704 +1.00(+4.18%)
Sep 03, 2021 23.91 24.53 23.51 23.93 3,550,472 +0.99(+4.32%)
Sep 02, 2021 21.98 23.00 21.98 22.94 2,636,901 +1.38(+6.40%)
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.