URA - Global X Uranium ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201912.7012.8412.6012.7512.75122,300
Feb 21, 201912.7812.7912.6212.7512.7594,700
Feb 20, 201912.6812.8512.6512.8112.8193,500
Feb 19, 201912.7112.7412.6212.6812.68239,500
Feb 15, 201912.6612.8012.6412.7812.78137,300
Feb 14, 201912.5512.6912.5412.6212.6276,800
Feb 13, 201912.7012.7512.5912.6212.62131,400
Feb 12, 201912.8512.8712.7012.7012.70101,600
Feb 11, 201912.9212.9412.7612.8012.8088,600
Feb 08, 201912.9012.9012.7312.7912.7975,300
Feb 07, 201912.9712.9912.8412.8812.88172,900
Feb 06, 201913.2513.2512.9712.9812.98151,500
Feb 05, 201912.8213.2912.8213.2413.24442,200
Feb 04, 201912.5312.9512.5312.9412.94256,100
Feb 01, 201912.6912.7312.3312.6112.61379,500
Jan 31, 201912.6012.7812.6012.7012.70170,400
Jan 30, 201912.8012.8212.5212.6012.60276,800
Jan 29, 201912.6912.7912.6012.7212.72125,500
Jan 28, 201912.5812.6712.5412.5612.56141,100
Jan 25, 201912.3312.6712.2812.6612.66205,400
Jan 24, 201912.1512.3212.1412.2812.28134,100
Jan 23, 201912.0812.3312.0812.1912.19137,600
Jan 22, 201912.2512.2712.1212.1512.15213,000
Jan 18, 201912.3212.4212.3012.3812.38344,500
Jan 17, 201912.3512.3912.2312.2912.29164,000
Jan 16, 201912.3512.4612.3512.4312.43158,800
Jan 15, 201912.3212.4212.3012.3312.33160,900
Jan 14, 201912.1512.3512.0212.3012.30103,800
Jan 11, 201912.4012.4012.2512.2812.2893,600
Jan 10, 201912.3212.4612.2112.4612.46120,900
Jan 09, 201912.2412.4812.2212.4012.40259,700
Jan 08, 201912.2012.2512.0912.1812.18197,100
Jan 07, 201912.0012.1711.9612.0912.09212,500
Jan 04, 201911.6712.0311.6711.9811.98182,700
Jan 03, 201911.5211.7011.5211.5811.58106,400
Jan 02, 201911.5111.8011.5011.6511.65256,800
Dec 31, 201811.5811.7811.4511.6711.67255,700
Dec 28, 201811.4311.7011.4311.5911.59240,700
Dec 28, 20180.052 Dividend
Dec 27, 201811.3811.5311.2411.5311.48464,100
Dec 26, 201811.3211.6011.0011.5611.51741,500
Dec 24, 201811.3811.4911.2311.3011.25284,100
Dec 21, 201811.5011.7611.3511.4211.37495,600
Dec 20, 201811.6811.8711.5711.6911.64409,200
Dec 19, 201812.0412.1411.6611.6811.63203,900
Dec 18, 201812.0312.1611.9511.9911.94208,100
Dec 17, 201812.3012.3511.9611.9911.94264,200
Dec 14, 201812.3212.4912.3112.3712.31131,100
Dec 13, 201812.4512.6012.4212.4712.41127,100
Dec 12, 201812.2512.5012.2412.4212.36171,000
Dec 11, 201812.3012.3612.0512.1412.09353,600
Dec 10, 201812.2212.2612.0112.2212.16513,600
Dec 07, 201812.3712.5712.1512.2212.16576,000
Dec 06, 201812.1712.3712.1112.3612.30273,300
Dec 04, 201812.7812.8612.4912.4912.43168,900
Dec 03, 201812.7712.8812.6712.7812.72286,800
Nov 30, 201812.4212.5512.3712.5412.48219,600
Nov 29, 201812.6012.6512.4712.5512.49203,800
Nov 28, 201812.2412.7012.2412.6512.59133,700
Nov 27, 201812.2212.3512.1212.2312.17221,700
Nov 26, 201812.2912.4312.2512.2612.20123,400
Nov 23, 201812.3012.3412.1312.1612.11188,500
Nov 21, 201812.3512.6112.3512.5512.49107,800
Nov 20, 201812.5212.5812.3312.3512.29188,400
Nov 19, 201812.7112.8812.6512.6812.62213,800
Nov 16, 201812.6212.7212.5312.6812.62160,000
Nov 15, 201812.1712.6412.1712.5612.50217,800
Nov 14, 201812.4912.5012.1412.1812.13330,700
Nov 13, 201812.4612.5912.3712.4412.38169,400
Nov 12, 201812.6112.7312.4112.4412.38226,600
Nov 09, 201812.9112.9212.5712.6312.57569,900
Nov 08, 201813.2013.2312.9012.9712.91223,700
Nov 07, 201813.0013.3313.0013.2113.15869,100
Nov 06, 201813.0013.1412.9212.9812.92611,800
Nov 05, 201812.5012.8912.4912.8712.81640,900
Nov 02, 201812.3912.4812.2412.4612.40372,100
Nov 01, 201812.1012.3812.0812.2212.16586,600
Oct 31, 201811.8812.1011.7112.0111.96358,600
Oct 30, 201811.6111.8311.6111.8311.78186,600
Oct 29, 201811.8311.9911.5311.6011.55185,600
Oct 26, 201811.7711.8411.5711.7611.71258,000
Oct 25, 201811.9012.0711.9012.0011.95371,800
Oct 24, 201812.2512.2711.8811.8811.83345,500
Oct 23, 201812.4712.4712.1912.3312.27341,200
Oct 22, 201812.6012.6512.5012.5012.44220,500
Oct 19, 201812.5912.7512.5112.6012.54120,500
Oct 18, 201812.8412.8412.5412.5512.49240,200
Oct 17, 201813.0813.0812.9012.9512.89122,500
Oct 16, 201812.8513.1812.8413.0913.03584,400
Oct 15, 201812.7612.8512.7112.8512.79213,900
Oct 12, 201812.8112.8612.6612.7912.73415,600
Oct 11, 201812.8712.9212.6612.7712.71542,300
Oct 10, 201813.3113.3412.9313.0613.001,413,700
Oct 09, 201813.2913.5113.2813.4013.34472,300
Oct 08, 201813.4613.4913.2713.4213.36217,500
Oct 05, 201813.5313.6413.4613.5013.44155,200
Oct 04, 201813.5813.6513.4313.5813.52250,900
Oct 03, 201813.4013.6713.4013.5413.48242,800
Oct 02, 201813.3313.4913.3313.4413.38147,500
Oct 01, 201813.3613.4713.3413.4013.34224,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...