Global X Uranium Index ETF (HURA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:30PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 37.50 | 37.92 | 37.50 | 37.92 | 37.92 | 500 |
| Jul 04, 2024 | 37.92 | 38.03 | 37.92 | 38.03 | 38.03 | 1,100 |
| Jul 03, 2024 | 37.78 | 38.08 | 37.69 | 37.82 | 37.82 | 2,100 |
| Jul 02, 2024 | 36.71 | 37.36 | 36.71 | 37.30 | 37.30 | 1,100 |
| Jun 28, 2024 | 38.38 | 38.38 | 37.42 | 37.42 | 37.42 | 2,000 |
| Jun 27, 2024 | 37.70 | 37.92 | 37.70 | 37.91 | 37.91 | 700 |
| Jun 26, 2024 | 37.10 | 37.53 | 37.10 | 37.46 | 37.46 | 1,900 |
| Jun 25, 2024 | 37.48 | 37.48 | 36.88 | 37.08 | 37.08 | 4,500 |
| Jun 24, 2024 | 38.26 | 38.26 | 37.56 | 37.57 | 37.57 | 4,800 |
| Jun 21, 2024 | 38.92 | 38.92 | 38.16 | 38.33 | 38.33 | 4,100 |
| Jun 20, 2024 | 39.01 | 39.01 | 38.53 | 38.85 | 38.85 | 4,700 |
| Jun 19, 2024 | 38.99 | 39.01 | 38.84 | 38.84 | 38.84 | 5,200 |
| Jun 18, 2024 | 38.48 | 38.88 | 38.48 | 38.88 | 38.88 | 46,500 |
| Jun 17, 2024 | 38.29 | 38.30 | 37.98 | 38.15 | 38.15 | 14,300 |
| Jun 14, 2024 | 38.74 | 38.75 | 38.35 | 38.43 | 38.43 | 1,100 |
| Jun 13, 2024 | 38.57 | 38.99 | 38.57 | 38.65 | 38.65 | 1,800 |
| Jun 12, 2024 | 37.96 | 38.34 | 37.96 | 38.34 | 38.34 | 4,500 |
| Jun 11, 2024 | 38.89 | 38.89 | 37.30 | 37.48 | 37.48 | 26,200 |
| Jun 10, 2024 | 39.15 | 39.70 | 39.15 | 39.55 | 39.55 | 3,300 |
| Jun 07, 2024 | 39.89 | 39.89 | 39.12 | 39.12 | 39.12 | 3,700 |
| Jun 06, 2024 | 39.67 | 40.48 | 39.64 | 39.96 | 39.96 | 6,700 |
| Jun 05, 2024 | 39.94 | 40.41 | 39.81 | 39.81 | 39.81 | 3,100 |
| Jun 04, 2024 | 40.62 | 40.62 | 39.79 | 39.98 | 39.98 | 12,000 |
| Jun 03, 2024 | 41.72 | 41.72 | 40.53 | 40.82 | 40.82 | 4,300 |
| May 31, 2024 | 41.88 | 42.44 | 41.60 | 41.72 | 41.72 | 1,400 |
| May 30, 2024 | 41.71 | 41.82 | 41.51 | 41.51 | 41.51 | 2,300 |
| May 29, 2024 | 41.76 | 41.76 | 41.22 | 41.76 | 41.76 | 1,100 |
| May 28, 2024 | 41.70 | 41.97 | 41.46 | 41.90 | 41.90 | 1,700 |
| May 27, 2024 | 41.75 | 41.80 | 41.70 | 41.70 | 41.70 | 3,400 |
| May 24, 2024 | 41.02 | 41.78 | 41.02 | 41.75 | 41.75 | 1,800 |
| May 23, 2024 | 41.90 | 41.90 | 40.85 | 40.95 | 40.95 | 4,200 |
| May 22, 2024 | 42.88 | 42.88 | 41.84 | 42.06 | 42.06 | 5,800 |
| May 21, 2024 | 42.26 | 43.31 | 42.26 | 43.16 | 43.16 | 9,600 |
| May 17, 2024 | 40.55 | 42.01 | 40.55 | 42.00 | 42.00 | 7,700 |
| May 16, 2024 | 40.15 | 40.51 | 40.15 | 40.43 | 40.43 | 6,300 |
| May 15, 2024 | 40.22 | 40.25 | 40.15 | 40.15 | 40.15 | 3,600 |
| May 14, 2024 | 40.02 | 40.02 | 39.88 | 39.88 | 39.88 | 900 |
| May 13, 2024 | 40.47 | 40.47 | 39.88 | 39.88 | 39.88 | 900 |
| May 10, 2024 | 41.14 | 41.14 | 40.20 | 40.34 | 40.34 | 4,400 |
| May 09, 2024 | 40.90 | 41.14 | 40.86 | 41.14 | 41.14 | 1,500 |
| May 08, 2024 | 40.97 | 40.97 | 40.00 | 40.43 | 40.43 | 19,000 |
| May 07, 2024 | 40.50 | 41.75 | 40.50 | 41.32 | 41.32 | 4,100 |
| May 06, 2024 | 39.53 | 40.53 | 39.53 | 40.49 | 40.49 | 5,300 |
| May 03, 2024 | 39.36 | 39.53 | 39.36 | 39.53 | 39.53 | 4,100 |
| May 02, 2024 | 39.20 | 39.72 | 39.02 | 39.41 | 39.41 | 15,300 |
| May 01, 2024 | 38.99 | 39.53 | 38.95 | 38.95 | 38.95 | 1,500 |
| Apr 30, 2024 | 38.69 | 38.69 | 37.90 | 37.90 | 37.90 | 2,600 |
| Apr 29, 2024 | 38.29 | 38.80 | 38.29 | 38.75 | 38.75 | 3,500 |
| Apr 26, 2024 | 37.33 | 38.07 | 37.30 | 38.00 | 38.00 | 2,000 |
| Apr 25, 2024 | 37.26 | 37.45 | 37.26 | 37.30 | 37.30 | 700 |
| Apr 24, 2024 | 37.60 | 37.61 | 37.50 | 37.58 | 37.58 | 1,400 |
| Apr 23, 2024 | 36.81 | 37.35 | 36.81 | 37.35 | 37.35 | 800 |
| Apr 22, 2024 | 37.00 | 37.20 | 36.90 | 37.20 | 37.20 | 4,300 |
| Apr 19, 2024 | 37.22 | 37.28 | 37.07 | 37.17 | 37.17 | 1,800 |
| Apr 18, 2024 | 37.53 | 37.53 | 37.41 | 37.41 | 37.41 | 1,400 |
| Apr 17, 2024 | 37.92 | 37.98 | 37.35 | 37.47 | 37.47 | 2,800 |
| Apr 16, 2024 | 38.52 | 38.52 | 37.25 | 37.81 | 37.81 | 11,900 |
| Apr 15, 2024 | 39.84 | 39.92 | 38.77 | 38.77 | 38.77 | 2,500 |
| Apr 12, 2024 | 40.09 | 40.80 | 39.47 | 39.77 | 39.77 | 7,300 |
| Apr 11, 2024 | 38.77 | 39.71 | 38.77 | 39.71 | 39.71 | 4,200 |
| Apr 10, 2024 | 38.00 | 38.55 | 37.95 | 38.51 | 38.51 | 2,900 |
| Apr 09, 2024 | 38.75 | 38.75 | 38.07 | 38.21 | 38.21 | 2,400 |
| Apr 08, 2024 | 39.13 | 39.13 | 38.47 | 38.66 | 38.66 | 2,700 |
| Apr 05, 2024 | 38.80 | 39.28 | 38.80 | 39.11 | 39.11 | 32,000 |
| Apr 04, 2024 | 39.55 | 39.64 | 38.84 | 38.85 | 38.85 | 5,300 |
| Apr 03, 2024 | 38.94 | 39.94 | 38.94 | 39.94 | 39.94 | 8,800 |
| Apr 02, 2024 | 37.82 | 38.47 | 37.79 | 38.47 | 38.47 | 5,700 |
| Apr 01, 2024 | 36.74 | 37.77 | 36.71 | 37.74 | 37.74 | 13,600 |
| Mar 28, 2024 | 36.05 | 36.34 | 36.05 | 36.31 | 36.31 | 4,500 |
| Mar 27, 2024 | 36.02 | 36.11 | 35.59 | 36.11 | 36.11 | 9,300 |
| Mar 26, 2024 | 36.12 | 36.18 | 35.93 | 36.00 | 36.00 | 4,300 |
| Mar 25, 2024 | 36.69 | 37.11 | 36.12 | 36.12 | 36.12 | 8,800 |
| Mar 22, 2024 | 36.75 | 36.99 | 36.53 | 36.55 | 36.55 | 8,300 |
| Mar 21, 2024 | 36.12 | 36.86 | 36.12 | 36.79 | 36.79 | 8,600 |
| Mar 20, 2024 | 35.52 | 36.11 | 35.30 | 36.10 | 36.10 | 11,100 |
| Mar 19, 2024 | 35.90 | 35.90 | 35.00 | 35.30 | 35.30 | 18,200 |
| Mar 18, 2024 | 35.45 | 35.72 | 35.15 | 35.70 | 35.70 | 21,900 |
| Mar 15, 2024 | 34.35 | 35.33 | 34.35 | 35.09 | 35.09 | 12,900 |
| Mar 14, 2024 | 33.65 | 34.05 | 33.40 | 33.90 | 33.90 | 8,800 |
| Mar 13, 2024 | 35.20 | 35.51 | 34.23 | 34.30 | 34.30 | 3,900 |
| Mar 12, 2024 | 35.18 | 35.51 | 34.90 | 35.18 | 35.18 | 5,500 |
| Mar 11, 2024 | 35.40 | 35.40 | 34.88 | 34.95 | 34.95 | 6,000 |
| Mar 08, 2024 | 36.70 | 36.70 | 35.67 | 35.67 | 35.67 | 3,400 |
| Mar 07, 2024 | 34.97 | 36.54 | 34.97 | 36.54 | 36.54 | 4,700 |
| Mar 06, 2024 | 35.07 | 35.35 | 35.07 | 35.26 | 35.26 | 2,000 |
| Mar 05, 2024 | 35.19 | 35.38 | 35.00 | 35.00 | 35.00 | 2,400 |
| Mar 04, 2024 | 36.43 | 36.49 | 35.38 | 35.38 | 35.38 | 3,600 |
| Mar 01, 2024 | 34.98 | 36.00 | 34.98 | 35.82 | 35.82 | 7,400 |
| Feb 29, 2024 | 35.75 | 35.75 | 34.96 | 35.22 | 35.22 | 5,000 |
| Feb 28, 2024 | 35.90 | 36.01 | 35.40 | 35.40 | 35.40 | 3,100 |
| Feb 27, 2024 | 35.10 | 35.73 | 35.10 | 35.70 | 35.70 | 2,000 |
| Feb 26, 2024 | 34.50 | 35.02 | 34.40 | 34.80 | 34.80 | 4,400 |
| Feb 23, 2024 | 35.39 | 35.39 | 34.62 | 34.62 | 34.62 | 11,800 |
| Feb 22, 2024 | 36.10 | 36.10 | 35.77 | 35.77 | 35.77 | 3,800 |
| Feb 21, 2024 | 36.39 | 36.40 | 35.58 | 36.30 | 36.30 | 4,900 |
| Feb 20, 2024 | 37.35 | 37.48 | 36.39 | 36.50 | 36.50 | 8,900 |
| Feb 16, 2024 | 37.71 | 38.02 | 37.54 | 37.61 | 37.61 | 4,300 |
| Feb 15, 2024 | 38.05 | 38.05 | 37.75 | 37.90 | 37.90 | 1,200 |
| Feb 14, 2024 | 37.86 | 38.19 | 37.85 | 38.17 | 38.17 | 3,500 |
| Feb 13, 2024 | 38.33 | 38.33 | 37.82 | 37.85 | 37.85 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.