STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Global X Uranium ETF (URA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.40

+0.22

(+0.74%)

As of 02:27PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	29.20	29.72	28.88	29.40	29.40	1,778,874
Apr 25, 2024	28.60	29.39	28.54	29.18	29.18	1,745,400
Apr 24, 2024	29.20	29.42	28.85	29.05	29.05	1,527,900
Apr 23, 2024	28.80	29.42	28.52	29.23	29.23	1,440,900
Apr 22, 2024	28.88	29.29	28.48	28.99	28.99	2,325,900
Apr 19, 2024	28.72	29.16	28.59	28.83	28.83	1,427,500
Apr 18, 2024	29.20	29.33	28.77	28.88	28.88	1,865,900
Apr 17, 2024	29.20	29.73	28.81	29.00	29.00	3,020,400
Apr 16, 2024	28.97	29.24	28.00	28.89	28.89	4,359,400
Apr 15, 2024	30.43	30.90	29.35	29.45	29.45	5,752,500
Apr 12, 2024	30.95	31.49	29.93	30.22	30.22	3,658,200
Apr 11, 2024	30.40	31.04	29.78	30.91	30.91	3,570,200
Apr 10, 2024	29.76	30.37	29.22	30.34	30.34	2,928,700
Apr 09, 2024	30.60	30.70	29.76	30.04	30.04	2,974,700
Apr 08, 2024	30.85	30.85	29.83	30.35	30.35	2,061,100
Apr 05, 2024	30.44	31.02	30.06	30.54	30.54	2,572,100
Apr 04, 2024	31.48	31.48	30.11	30.21	30.21	3,765,300
Apr 03, 2024	30.42	31.51	30.40	31.38	31.38	4,499,000
Apr 02, 2024	30.00	30.52	29.43	30.39	30.39	3,680,800
Apr 01, 2024	29.35	30.13	28.96	30.12	30.12	4,167,100
Mar 28, 2024	28.72	29.06	28.51	28.83	28.83	2,092,000
Mar 27, 2024	28.38	28.59	28.08	28.56	28.56	2,032,800
Mar 26, 2024	28.44	28.72	28.01	28.38	28.38	1,594,600
Mar 25, 2024	28.93	29.32	28.36	28.38	28.38	2,043,300
Mar 22, 2024	28.97	29.22	28.62	28.85	28.85	1,703,000
Mar 21, 2024	29.01	29.13	28.69	28.94	28.94	2,138,200
Mar 20, 2024	27.91	28.83	27.55	28.70	28.70	3,408,900
Mar 19, 2024	28.00	28.00	27.31	27.79	27.79	3,554,300
Mar 18, 2024	28.16	28.34	27.74	28.19	28.19	2,646,200
Mar 15, 2024	27.69	28.30	27.43	27.89	27.89	3,542,000
Mar 14, 2024	27.35	27.55	26.77	27.43	27.43	4,213,700
Mar 13, 2024	28.33	28.65	27.16	27.33	27.33	4,394,300
Mar 12, 2024	27.99	28.42	27.65	28.15	28.15	2,501,200
Mar 11, 2024	28.06	28.10	27.80	28.04	28.04	3,238,700
Mar 08, 2024	29.46	29.46	27.84	28.06	28.06	4,620,000
Mar 07, 2024	28.22	29.36	28.01	29.35	29.35	4,663,600
Mar 06, 2024	27.75	28.27	27.75	28.01	28.01	2,648,600
Mar 05, 2024	27.90	28.12	27.44	27.55	27.55	2,847,900
Mar 04, 2024	28.64	28.76	27.66	27.70	27.70	3,070,900
Mar 01, 2024	27.37	28.62	27.37	28.29	28.29	4,284,200
Feb 29, 2024	27.93	28.18	27.09	27.46	27.46	4,401,000
Feb 28, 2024	28.21	28.21	27.38	27.52	27.52	2,601,500
Feb 27, 2024	27.55	28.39	27.51	28.01	28.01	3,076,400
Feb 26, 2024	27.00	27.65	26.83	27.54	27.54	4,976,900
Feb 23, 2024	27.57	27.73	26.94	26.98	26.98	5,198,400
Feb 22, 2024	28.30	28.49	27.67	27.73	27.73	2,277,200
Feb 21, 2024	27.88	28.57	27.58	28.35	28.35	4,452,900
Feb 20, 2024	28.96	29.14	27.94	28.06	28.06	3,980,600
Feb 16, 2024	29.13	29.33	28.94	28.96	28.96	1,973,700
Feb 15, 2024	29.29	29.49	28.93	29.20	29.20	3,160,100
Feb 14, 2024	29.28	29.39	28.81	29.25	29.25	2,052,200
Feb 13, 2024	29.50	29.50	28.69	28.80	28.80	3,232,100
Feb 12, 2024	29.77	29.98	29.43	29.76	29.76	2,600,700
Feb 09, 2024	29.85	30.25	29.61	29.77	29.77	2,683,800
Feb 08, 2024	31.36	31.37	29.72	30.00	30.00	5,395,600
Feb 07, 2024	31.25	31.42	30.83	31.30	31.30	2,526,500
Feb 06, 2024	31.23	31.37	30.87	30.95	30.95	1,557,500
Feb 05, 2024	31.55	31.55	30.59	31.01	31.01	2,100,400
Feb 02, 2024	32.09	32.16	31.36	31.52	31.52	2,585,900
Feb 01, 2024	31.62	32.60	31.50	32.21	32.21	5,170,900
Jan 31, 2024	30.74	31.02	30.20	30.32	30.32	3,313,600
Jan 30, 2024	29.96	30.65	29.76	30.55	30.55	2,226,700
Jan 29, 2024	29.57	30.10	28.91	30.03	30.03	2,834,000
Jan 26, 2024	29.55	29.73	29.12	29.59	29.59	1,835,900
Jan 25, 2024	30.19	30.19	29.27	29.47	29.47	2,383,200
Jan 24, 2024	30.70	30.92	29.99	30.01	30.01	1,814,300
Jan 23, 2024	29.72	30.50	29.59	30.33	30.33	2,327,700
Jan 22, 2024	30.27	30.32	29.51	29.52	29.52	2,633,400
Jan 19, 2024	30.83	30.84	29.83	30.43	30.43	2,637,800
Jan 18, 2024	30.99	31.04	30.16	30.78	30.78	2,032,300
Jan 17, 2024	30.63	30.89	30.05	30.61	30.61	3,702,300
Jan 16, 2024	31.84	32.00	30.95	31.23	31.23	5,300,800
Jan 12, 2024	30.70	31.69	30.64	31.48	31.48	6,832,500
Jan 11, 2024	28.93	29.39	28.37	29.39	29.39	3,379,700
Jan 10, 2024	29.05	29.29	28.66	28.79	28.79	4,372,200
Jan 09, 2024	27.39	28.65	27.04	28.47	28.47	6,103,400
Jan 08, 2024	27.27	27.50	26.91	27.36	27.36	2,471,200
Jan 05, 2024	27.09	27.42	26.94	26.96	26.96	1,378,500
Jan 04, 2024	26.79	27.35	26.77	27.20	27.20	1,424,000
Jan 03, 2024	26.93	27.24	26.61	26.83	26.83	1,615,300
Jan 02, 2024	27.43	27.61	27.00	27.13	27.13	2,953,500
Dec 29, 2023	27.57	27.79	27.44	27.69	27.69	1,081,900
Dec 28, 2023	27.51	27.94	27.23	27.46	27.46	3,485,900
Dec 28, 2023	1.682 Dividend
Dec 27, 2023	29.89	29.94	29.44	29.46	27.78	1,383,200
Dec 26, 2023	29.56	29.95	29.42	29.92	28.21	1,713,100
Dec 22, 2023	29.52	30.10	29.38	29.52	27.83	1,591,800
Dec 21, 2023	28.68	29.32	28.58	29.28	27.61	1,791,300
Dec 20, 2023	28.63	28.98	28.22	28.25	26.64	2,178,200
Dec 19, 2023	29.39	29.54	28.51	28.60	26.97	3,175,300
Dec 18, 2023	29.45	30.28	29.30	29.65	27.96	3,018,900
Dec 15, 2023	29.79	29.85	28.91	29.01	27.35	1,856,200
Dec 14, 2023	29.09	29.86	28.32	29.76	28.06	3,663,400
Dec 13, 2023	29.17	29.18	27.96	28.78	27.14	3,072,900
Dec 12, 2023	28.76	29.13	28.39	29.09	27.43	1,863,100
Dec 11, 2023	28.98	28.98	28.41	28.73	27.09	1,460,300
Dec 08, 2023	28.40	28.95	28.36	28.78	27.14	1,359,300
Dec 07, 2023	28.44	28.64	27.98	28.49	26.86	2,630,500
Dec 06, 2023	28.80	29.18	28.41	28.48	26.85	2,392,900
Dec 05, 2023	29.29	29.29	28.64	28.76	27.12	1,792,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,966.63+81.25(+0.37%)

S&P 5005,104.78+56.36(+1.12%)

DOW38,282.26+196.46(+0.52%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.88+0.31(+0.37%)

Bitcoin CAD87,416.15-1,155.02(-1.30%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Global X Uranium ETF (URA)

S&P/TSX
21,966.63
+81.25(+0.37%)

S&P 500
5,104.78
+56.36(+1.12%)

DOW
38,282.26
+196.46(+0.52%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.88
+0.31(+0.37%)

Bitcoin CAD
87,416.15
-1,155.02(-1.30%)