URA - Global X Uranium ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201812.3212.3512.1912.2012.2029,392
Dec 14, 201812.3212.4912.3112.3712.37131,100
Dec 13, 201812.4512.6012.4212.4712.47127,100
Dec 12, 201812.2512.5012.2412.4212.42171,000
Dec 11, 201812.3012.3612.0512.1412.14353,600
Dec 10, 201812.2212.2612.0112.2212.22513,600
Dec 07, 201812.3712.5712.1512.2212.22576,000
Dec 06, 201812.1712.3712.1112.3612.36273,300
Dec 04, 201812.7812.8612.4912.4912.49168,900
Dec 03, 201812.7712.8812.6712.7812.78286,800
Nov 30, 201812.4212.5512.3712.5412.54219,600
Nov 29, 201812.6012.6512.4712.5512.55203,800
Nov 28, 201812.2412.7012.2412.6512.65133,700
Nov 27, 201812.2212.3512.1212.2312.23221,700
Nov 26, 201812.2912.4312.2512.2612.26123,400
Nov 23, 201812.3012.3412.1312.1612.16188,500
Nov 21, 201812.3512.6112.3512.5512.55107,800
Nov 20, 201812.5212.5812.3312.3512.35188,400
Nov 19, 201812.7112.8812.6512.6812.68213,800
Nov 16, 201812.6212.7212.5312.6812.68160,000
Nov 15, 201812.1712.6412.1712.5612.56217,800
Nov 14, 201812.4912.5012.1412.1812.18330,700
Nov 13, 201812.4612.5912.3712.4412.44169,400
Nov 12, 201812.6112.7312.4112.4412.44226,600
Nov 09, 201812.9112.9212.5712.6312.63569,900
Nov 08, 201813.2013.2312.9012.9712.97223,700
Nov 07, 201813.0013.3313.0013.2113.21869,100
Nov 06, 201813.0013.1412.9212.9812.98611,800
Nov 05, 201812.5012.8912.4912.8712.87640,900
Nov 02, 201812.3912.4812.2412.4612.46372,100
Nov 01, 201812.1012.3812.0812.2212.22586,600
Oct 31, 201811.8812.1011.7112.0112.01358,600
Oct 30, 201811.6111.8311.6111.8311.83186,600
Oct 29, 201811.8311.9911.5311.6011.60185,600
Oct 26, 201811.7711.8411.5711.7611.76258,000
Oct 25, 201811.9012.0711.9012.0012.00371,800
Oct 24, 201812.2512.2711.8811.8811.88345,500
Oct 23, 201812.4712.4712.1912.3312.33341,200
Oct 22, 201812.6012.6512.5012.5012.50220,500
Oct 19, 201812.5912.7512.5112.6012.60120,500
Oct 18, 201812.8412.8412.5412.5512.55240,200
Oct 17, 201813.0813.0812.9012.9512.95122,500
Oct 16, 201812.8513.1812.8413.0913.09584,400
Oct 15, 201812.7612.8512.7112.8512.85213,900
Oct 12, 201812.8112.8612.6612.7912.79415,600
Oct 11, 201812.8712.9212.6612.7712.77542,300
Oct 10, 201813.3113.3412.9313.0613.061,413,700
Oct 09, 201813.2913.5113.2813.4013.40472,300
Oct 08, 201813.4613.4913.2713.4213.42217,500
Oct 05, 201813.5313.6413.4613.5013.50155,200
Oct 04, 201813.5813.6513.4313.5813.58250,900
Oct 03, 201813.4013.6713.4013.5413.54242,800
Oct 02, 201813.3313.4913.3313.4413.44147,500
Oct 01, 201813.3613.4713.3413.4013.40224,500
Sep 28, 201813.3113.4413.3013.3113.31156,700
Sep 27, 201813.2413.4813.2413.3113.31387,000
Sep 26, 201812.9213.0012.8012.8312.83325,200
Sep 25, 201813.0113.0412.9512.9812.9851,700
Sep 24, 201812.9813.0312.8512.8712.87175,900
Sep 21, 201812.9813.0512.9112.9512.95300,600
Sep 20, 201812.8013.0012.8012.9112.91394,800
Sep 19, 201812.7712.8012.7112.7312.73174,900
Sep 18, 201812.6012.7712.5712.7612.76254,300
Sep 17, 201812.6212.7012.5712.5912.59149,000
Sep 14, 201812.6712.7512.5812.5812.58136,000
Sep 13, 201812.6512.6612.5512.6112.61172,300
Sep 12, 201812.2512.5912.2512.5612.56202,400
Sep 11, 201812.1812.2912.1412.2512.25124,300
Sep 10, 201812.3112.4512.1812.2412.24194,500
Sep 07, 201812.0812.1912.0112.1812.18181,600
Sep 06, 201812.3312.3812.0712.1712.17394,200
Sep 05, 201812.4712.4712.2212.3412.34168,400
Sep 04, 201812.6612.6812.4212.5112.51185,500
Aug 31, 201812.7012.8012.6612.7212.72118,300
Aug 30, 201812.6812.7912.6412.7612.76123,000
Aug 29, 201812.6612.8612.6612.8212.82221,500
Aug 28, 201812.7012.8212.6312.6712.67125,100
Aug 27, 201812.6412.7412.6112.7012.70125,300
Aug 24, 201812.6112.7212.6112.6412.64113,900
Aug 23, 201812.6312.6612.5312.5412.54131,100
Aug 22, 201812.5112.6812.4112.6312.63160,300
Aug 21, 201812.6112.6612.4212.4812.48449,000
Aug 20, 201812.5412.6412.5412.5712.57104,900
Aug 17, 201812.5012.6012.4312.5112.51111,100
Aug 16, 201812.4012.5512.4012.4712.47287,900
Aug 15, 201812.5712.5812.2412.3312.33262,800
Aug 14, 201812.4512.7312.4512.7012.70132,100
Aug 13, 201812.6712.6912.4012.4612.46283,000
Aug 10, 201812.9012.9512.7512.7612.76167,900
Aug 09, 201812.9312.9812.9012.9212.92110,400
Aug 08, 201812.9613.0112.8712.9712.97189,900
Aug 07, 201813.1013.2913.0013.0513.05207,000
Aug 06, 201813.3013.3513.0413.1413.14184,200
Aug 03, 201813.1113.3413.0713.2613.26193,000
Aug 02, 201813.0313.2012.9113.0513.05356,100
Aug 01, 201813.1713.2213.1213.1613.16115,800
Jul 31, 201813.1313.2513.0213.1713.17220,700
Jul 30, 201813.2313.2313.0013.0913.09253,300
Jul 27, 201813.4213.4312.9313.0913.09371,200
Jul 26, 201812.8513.4412.8213.3713.37922,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...