Canada markets closed

Global X Uranium ETF (URA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.00+0.43 (+1.45%)
At close: 04:00PM EDT
29.98 -0.02 (-0.07%)
After hours: 07:50PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202429.3630.0329.2630.0030.001,784,100
Oct 10, 202429.2829.6529.1129.5729.571,171,100
Oct 09, 202429.9029.9029.2929.4629.462,056,100
Oct 08, 202429.5530.0129.2630.0030.001,967,500
Oct 07, 202430.3030.3429.4829.8529.852,156,400
Oct 04, 202429.8730.3729.5730.3230.322,687,200
Oct 03, 202430.2030.2529.4229.6629.663,183,300
Oct 02, 202429.5329.9029.3229.8729.872,205,300
Oct 01, 202428.7829.6328.7829.2529.252,194,600
Sept 30, 202429.1029.2728.3628.6128.613,000,100
Sept 27, 202429.1629.5228.8929.1029.102,408,700
Sept 26, 202429.3429.7228.9829.1429.143,259,400
Sept 25, 202428.6629.0728.4228.8828.882,270,000
Sept 24, 202428.7728.9328.4128.8328.833,722,900
Sept 23, 202427.4028.2627.2628.0028.005,204,300
Sept 20, 202427.1927.5226.7927.1827.185,392,800
Sept 19, 202425.9826.2525.6026.1026.102,648,600
Sept 18, 202425.1625.8925.0325.1825.181,511,500
Sept 17, 202425.7225.7425.1825.2725.272,246,000
Sept 16, 202425.4825.6525.1825.6125.612,229,600
Sept 13, 202425.9125.9925.2125.4325.433,049,200
Sept 12, 202425.6026.0225.5125.8125.812,466,700
Sept 11, 202424.1025.4723.9825.3425.345,577,500
Sept 10, 202423.6124.1223.5924.1024.101,638,700
Sept 09, 202423.5523.7323.4223.5923.591,881,500
Sept 06, 202424.0024.0522.8923.1823.183,087,300
Sept 05, 202424.4324.5024.0624.0624.061,604,300
Sept 04, 202424.0124.7524.0124.5524.553,343,800
Sept 03, 202425.3725.4624.0524.2324.235,101,300
Aug 30, 202425.5925.9225.5125.9025.901,717,100
Aug 29, 202426.0026.0225.4825.6425.642,806,800
Aug 28, 202426.4726.5825.6625.9025.902,824,600
Aug 27, 202426.6627.0226.1026.8326.833,160,100
Aug 26, 202427.2227.5526.6526.7526.754,215,800
Aug 23, 202426.0027.2425.9926.8126.817,801,900
Aug 22, 202425.5925.8325.0025.0925.092,549,800
Aug 21, 202425.6625.9725.5925.7325.732,017,600
Aug 20, 202425.5125.8325.4025.6425.641,595,900
Aug 19, 202425.2925.9225.2625.4425.442,671,200
Aug 16, 202425.6025.6325.1025.3225.322,467,800
Aug 15, 202425.4725.8225.3025.5125.512,744,400
Aug 14, 202425.1525.4925.0725.1525.151,081,400
Aug 13, 202424.8625.0524.7125.0325.031,396,500
Aug 12, 202424.8125.4224.5924.8124.811,589,600
Aug 09, 202424.8025.0024.5224.7224.721,450,500
Aug 08, 202424.3624.7724.2724.6924.691,787,200
Aug 07, 202424.7825.1424.2124.2424.244,441,900
Aug 06, 202424.1424.5523.6524.1124.115,135,700
Aug 05, 202422.9024.0422.7923.9423.946,976,700
Aug 02, 202425.5425.5524.3524.5224.526,292,700
Aug 01, 202427.7627.9325.9026.1526.154,538,000
Jul 31, 202427.7928.5627.4728.3428.344,811,300
Jul 30, 202427.1727.4126.8527.2827.284,621,200
Jul 29, 202427.5027.6026.8827.0527.051,703,600
Jul 26, 202427.2827.6827.2627.5427.542,735,500
Jul 25, 202427.0427.2826.4126.9526.953,840,800
Jul 24, 202428.1028.2427.4527.4727.472,462,600
Jul 23, 202428.3928.4127.9228.2628.261,526,600
Jul 22, 202428.3528.6628.0028.4528.452,004,100
Jul 19, 202428.1828.5728.0028.2028.203,311,400
Jul 18, 202429.2629.2828.3128.4028.403,144,100
Jul 17, 202430.3330.3528.9429.1029.104,566,500
Jul 16, 202430.8830.8830.2230.4530.454,036,500
Jul 15, 202431.2931.2930.6530.8430.841,748,200
Jul 12, 202431.2831.5230.9731.1831.181,657,000
Jul 11, 202431.3431.4431.0431.2631.262,106,700
Jul 10, 202429.6831.1529.6631.0431.045,605,400
Jul 09, 202429.3429.9029.3129.7229.721,756,900
Jul 08, 202429.6529.7929.2829.4329.431,586,100
Jul 05, 202429.9329.9829.2129.6929.691,494,600
Jul 03, 202429.4730.0029.4529.8329.832,185,400
Jul 02, 202429.2029.2428.5828.9028.901,532,400
Jul 01, 202429.0229.2328.8629.1429.141,175,000
Jun 28, 202429.8529.9528.7428.9528.952,459,300
Jun 27, 202429.2729.7029.1329.5829.582,322,300
Jun 27, 20240.025 Dividend
Jun 26, 202428.7529.2528.7529.1029.083,588,400
Jun 25, 202429.0429.1328.5628.8628.842,706,400
Jun 24, 202429.6829.8029.0829.1629.132,045,800
Jun 21, 202429.8429.9729.3329.6329.602,073,200
Jun 20, 202430.2530.2929.8330.1330.102,587,100
Jun 18, 202429.5030.2629.3930.0930.062,711,200
Jun 17, 202429.4829.7429.1529.3629.331,827,300
Jun 14, 202429.8430.0029.4629.5629.531,741,300
Jun 13, 202429.8030.3029.7729.9429.913,138,100
Jun 12, 202429.6230.1029.3629.8929.863,294,500
Jun 11, 202429.8529.9428.7828.9828.963,806,900
Jun 10, 202430.0230.5930.0230.3130.281,592,600
Jun 07, 202430.9530.9529.9129.9629.932,287,400
Jun 06, 202430.7731.4330.7231.1531.122,451,500
Jun 05, 202431.0131.2730.4230.5530.523,140,500
Jun 04, 202431.2031.2430.2630.6830.655,224,200
Jun 03, 202432.2532.2831.2631.5631.532,444,600
May 31, 202432.3932.9631.8732.2432.212,731,100
May 30, 202431.8132.5731.8132.0732.042,079,100
May 29, 202432.1132.2331.3832.1732.144,304,300
May 28, 202432.4032.8132.0232.4832.457,128,300
May 24, 202431.7232.4131.4632.0031.973,015,800
May 23, 202432.2932.3131.2831.4431.412,600,400
May 22, 202432.9832.9831.7832.0031.974,749,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...