URA - Global X Uranium ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.5111.6611.5011.6111.6147,800
May 16, 201911.6811.6811.5611.6411.64109,600
May 15, 201911.4411.6111.4411.6111.61132,200
May 14, 201911.4911.5611.4311.4811.4872,100
May 13, 201911.3911.4411.2511.3111.31144,200
May 10, 201911.5711.6311.4411.6211.62110,000
May 09, 201911.5511.5911.4511.5411.54121,900
May 08, 201911.7011.8011.6411.6911.6978,000
May 07, 201911.9011.9511.7011.7111.71164,400
May 06, 201912.0012.0511.8711.9311.93127,100
May 03, 201911.9612.1511.9612.1512.15122,500
May 02, 201912.0612.0711.8811.9011.90138,000
May 01, 201912.1212.2012.0412.0512.0559,700
Apr 30, 201912.0812.1712.0412.1212.1293,500
Apr 29, 201912.2012.2312.1112.1312.1375,000
Apr 26, 201912.0712.2212.0712.1712.1780,100
Apr 25, 201912.1512.2012.0612.0912.09106,900
Apr 24, 201912.4112.4912.1712.1912.19139,200
Apr 23, 201912.4312.5012.3812.5012.50225,700
Apr 22, 201912.4012.5012.4012.4312.4354,700
Apr 18, 201912.5112.5112.3612.4312.4364,800
Apr 17, 201912.5012.5612.4612.5112.5151,300
Apr 16, 201912.5912.6312.4712.4712.47100,000
Apr 15, 201912.7312.7312.5512.5512.55145,200
Apr 12, 201912.8012.8712.7112.7312.73101,700
Apr 11, 201912.8412.8612.7312.8012.80118,000
Apr 10, 201912.8912.9512.8512.8612.86120,200
Apr 09, 201912.9712.9712.8412.8712.87148,600
Apr 08, 201912.9012.9912.8812.9212.92145,900
Apr 05, 201912.8512.9412.8412.8812.88124,300
Apr 04, 201912.8612.8912.7812.8712.8763,100
Apr 03, 201912.8912.9412.8012.8612.86144,000
Apr 02, 201912.8612.8912.7412.7612.76104,800
Apr 01, 201912.6412.8612.5812.8312.83354,800
Mar 29, 201912.4112.5412.4112.4912.49121,100
Mar 28, 201912.5112.5112.3612.4012.4075,700
Mar 27, 201912.6512.7112.4712.5112.51160,800
Mar 26, 201912.5012.6912.5012.6412.6468,800
Mar 25, 201912.4012.5512.3412.4912.49104,400
Mar 22, 201912.5012.5212.3412.3612.36272,000
Mar 21, 201912.7112.7712.5712.6312.63217,300
Mar 20, 201912.5812.7612.5212.7112.71122,800
Mar 19, 201912.6512.8012.6112.6412.6464,300
Mar 18, 201912.5312.6912.5112.6012.60109,600
Mar 15, 201912.5412.6112.5012.6112.6157,100
Mar 14, 201912.3212.4512.3112.4512.45107,000
Mar 13, 201912.3212.3812.2212.3512.3559,900
Mar 12, 201912.1912.2912.1912.2312.2380,600
Mar 11, 201912.0112.2312.0112.2112.2173,500
Mar 08, 201911.9812.0911.8712.0812.08112,800
Mar 07, 201912.1312.1412.0312.0912.0967,800
Mar 06, 201912.1912.2812.1712.1812.1862,400
Mar 05, 201912.1112.2012.1112.1812.1887,700
Mar 04, 201912.2212.2912.0912.1612.16144,300
Mar 01, 201912.4012.4712.2612.2912.29101,800
Feb 28, 201912.5512.5812.3112.3712.37255,900
Feb 27, 201912.5312.6612.5012.5812.58120,700
Feb 26, 201912.6012.7412.5812.6112.61321,400
Feb 25, 201912.7512.8512.6612.6912.69107,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...