U.S. Markets closed

Global X Uranium ETF (URA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.00-0.15 (-1.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202011.1311.1310.9411.0011.0098,948
Oct 23, 202011.2411.2511.1011.1511.1561,400
Oct 22, 202011.1911.2211.0911.2011.2070,400
Oct 21, 202011.1511.3511.1211.2011.20121,600
Oct 20, 202010.9311.1310.9011.1211.1233,300
Oct 19, 202010.8211.0610.8210.8810.88135,700
Oct 16, 202010.7710.8510.6710.7010.70116,300
Oct 15, 202010.7010.7910.5510.7410.74176,400
Oct 14, 202010.8510.8610.7510.8210.82168,900
Oct 13, 202010.9510.9510.8110.8710.8751,900
Oct 12, 202011.0111.0510.9411.0311.0376,400
Oct 09, 202011.0011.0610.9311.0311.0330,600
Oct 08, 202011.0511.0510.9410.9710.97109,200
Oct 07, 202010.9511.0610.8611.0011.00116,800
Oct 06, 202011.0511.1010.8310.8310.83125,500
Oct 05, 202010.9211.0810.9211.0011.00170,200
Oct 02, 202010.8510.9010.7610.8610.8655,100
Oct 01, 202011.0611.1410.7010.7910.79868,900
Sep 30, 202011.1711.2411.1011.1311.13154,400
Sep 29, 202011.1911.2611.1011.1911.1993,500
Sep 28, 202011.2011.3511.0511.1411.14105,500
Sep 25, 202011.0411.1110.9311.0811.0845,000
Sep 24, 202011.0011.2010.9211.1111.11249,800
Sep 23, 202011.4211.4311.0211.0611.06196,200
Sep 22, 202011.3911.5011.3011.4911.49256,200
Sep 21, 202011.5311.6011.2811.4511.45219,900
Sep 18, 202011.9011.9011.7011.7111.71164,300
Sep 17, 202011.9211.9611.8211.8611.8670,500
Sep 16, 202012.1512.1512.0012.0212.02111,500
Sep 15, 202012.1212.2212.0112.0612.06146,500
Sep 14, 202011.9012.0111.8812.0112.01100,000
Sep 11, 202011.9011.9011.7711.8111.8162,100
Sep 10, 202011.9212.0011.7111.7611.76108,200
Sep 09, 202011.8211.9511.8211.9111.91121,600
Sep 08, 202011.8111.9011.6011.6411.64256,300
Sep 04, 202012.1212.2311.8012.0112.01206,100
Sep 03, 202012.3812.4812.0412.0612.06134,700
Sep 02, 202012.5912.5912.4212.4612.46116,200
Sep 01, 202012.5612.5712.4512.5312.53255,100
Aug 31, 202012.5312.5312.4012.5012.50195,100
Aug 28, 202012.2312.4412.2312.4312.43290,500
Aug 27, 202012.1412.1512.0612.1212.12124,500
Aug 26, 202011.9912.1411.9512.1412.14161,700
Aug 25, 202011.9312.0511.8812.0512.05121,900
Aug 24, 202011.8411.9911.8211.8611.86126,400
Aug 21, 202011.8211.9411.7411.7611.76109,700
Aug 20, 202011.7712.0211.7611.9911.99124,400
Aug 19, 202011.8612.0011.8611.9411.94194,200
Aug 18, 202011.9711.9711.8211.8711.8772,300
Aug 17, 202011.9512.0311.8811.9411.94171,000
Aug 14, 202011.7311.8511.7111.7711.7745,000
Aug 13, 202011.8911.9111.7011.7911.79151,700
Aug 12, 202011.8111.8811.7811.8511.85229,000
Aug 11, 202011.8011.8411.5611.5911.5948,100
Aug 10, 202011.7311.7611.6211.6711.67146,200
Aug 07, 202011.6511.6811.5411.6711.67124,400
Aug 06, 202011.7511.7911.6511.7111.7178,800
Aug 05, 202011.8611.9211.7511.7911.79206,600
Aug 04, 202011.5011.7411.5011.7311.73360,000
Aug 03, 202011.5211.5611.4911.5311.53124,100
Jul 31, 202011.4311.5211.3811.5111.5174,800
Jul 30, 202011.6011.6611.4011.5411.54222,700
Jul 29, 202012.2512.2911.6211.7611.76257,400
Jul 28, 202012.2512.2512.1212.1312.1352,000
Jul 27, 202012.1512.3112.1512.2912.29223,200
Jul 24, 202012.0112.1011.9712.0812.08141,600
Jul 23, 202012.2412.2512.0212.1012.10243,500
Jul 22, 202012.0012.1912.0012.1912.19285,000
Jul 21, 202012.0312.0711.8811.9311.93326,600
Jul 20, 202011.8011.9911.8011.9611.96476,400
Jul 17, 202011.5111.7411.4611.7411.74120,700
Jul 16, 202011.5011.6011.4111.4411.4480,000
Jul 15, 202011.3311.5311.2811.5111.51165,200
Jul 14, 202011.0611.2111.0211.2011.2089,800
Jul 13, 202011.2211.2911.0211.0211.0246,600
Jul 10, 202011.0511.1211.0011.1211.12116,900
Jul 09, 202011.2311.2711.0511.1111.1153,400
Jul 08, 202011.1711.2711.1411.2511.25102,800
Jul 07, 202010.9911.1810.9111.1411.1473,200
Jul 06, 202011.0911.1811.0511.0711.07133,900
Jul 02, 202010.9111.0510.9110.9510.9565,000
Jul 01, 202010.9310.9310.8010.9010.9049,700
Jun 30, 202010.7010.8510.6910.8510.8564,700
Jun 29, 202010.7010.7510.6410.7010.7049,100
Jun 29, 20200.156 Dividend
Jun 26, 202010.8410.8410.7510.7910.6349,400
Jun 25, 202010.7810.9410.7310.9410.7824,500
Jun 24, 202010.8910.9510.7510.8510.6929,400
Jun 23, 202011.0711.0810.9510.9610.8078,900
Jun 22, 202011.0611.0610.8610.9810.82289,800
Jun 19, 202011.0011.0310.7610.7910.6372,000
Jun 18, 202010.7810.9410.7110.8610.7048,900
Jun 17, 202011.0011.0710.9010.9410.7829,900
Jun 16, 202011.0411.2010.9311.0010.8464,800
Jun 15, 202010.6510.9510.6210.8810.7244,600
Jun 12, 202010.9311.0010.7410.9310.77194,600
Jun 11, 202011.0011.1010.6410.7110.56177,800
Jun 10, 202011.3111.4011.2111.3611.2051,100
Jun 09, 202011.3111.3911.0211.3911.2366,100
Jun 08, 202011.3011.4711.2611.4711.30200,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...