$11.09 -0.08 (%) Glbl X Uranium Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
5/21/201511.3011.3211.1711.17180,088
5/20/201511.3911.4011.2211.2670,852
5/19/201511.6511.6611.3011.41480,203
5/18/201511.8311.8311.6611.69321,766
5/15/201512.1012.1111.7911.91161,910
5/14/201511.9912.2111.9612.08245,540
5/13/201511.5311.9311.5311.89253,359
5/12/201511.3011.6011.3011.49514,516
5/11/201511.4611.5011.2911.36177,778
5/8/201511.3211.5011.2611.50176,057
5/7/201511.3311.3311.0811.28167,822
5/6/201511.5911.6011.3111.35186,612
5/5/201511.6911.8211.5311.58145,377
5/4/201511.6511.7511.6211.65146,476
5/1/201511.8711.8711.5511.62135,710
4/30/201511.9411.9811.4511.74422,781
4/29/201512.0712.1611.9812.02196,313
4/28/201511.8912.1311.8312.10582,100
4/27/201511.9712.0011.8011.84369,949
4/24/201512.0612.1411.8011.82529,527
4/23/201511.5412.0211.5211.951,203,560
4/22/201510.9811.4610.8111.45597,624
4/21/201510.8110.9010.7110.79164,384
4/20/201510.8010.8810.7110.84232,905
4/17/201510.5710.7510.5310.5986,649
4/16/201510.7710.8910.6510.7087,672
4/15/201510.3110.8310.3110.71255,369
4/14/201510.4010.4310.2610.2798,708
4/13/201510.2610.4510.2610.33344,101
4/10/201510.2310.3110.2010.31123,051
4/9/201510.2710.3010.2010.2584,291
4/8/201510.3510.3710.1710.21117,118
4/7/201510.3110.3710.3010.3187,930
4/6/201510.2910.3910.2910.3088,049
4/2/201510.2710.3810.2710.3078,578
4/1/201510.2510.3010.2110.2746,855
3/31/201510.2510.3110.2110.2968,642
3/30/201510.3010.3610.2510.3156,680
3/27/201510.5510.6110.3110.3689,103
3/26/201510.7510.9010.4410.55110,288
3/25/201510.7310.9210.6910.6988,513
3/24/201510.6810.7410.5510.68119,758
3/23/201510.5710.7210.5310.6576,408
3/20/201510.3910.5610.3910.5252,856
3/19/201510.5110.6410.3110.38289,972
3/18/201510.3010.7210.2810.72253,363
3/17/201510.2210.4010.2210.40201,491
3/16/201510.2310.4310.2010.30227,321
3/13/201510.3210.4910.1410.23230,383
3/11/201510.3410.4310.1610.22109,547
3/10/201510.5710.5910.2710.29242,380
3/9/201510.7610.8410.6110.64136,161
3/6/201510.9510.9810.7010.79145,162
3/5/201510.8711.1310.8411.03170,560
3/4/201510.7710.9510.7610.9594,207
3/3/201510.9211.0010.7710.81164,068
3/2/201510.9711.0710.7910.92237,747
2/27/201510.9211.0510.8611.0262,318
2/26/201511.1211.1810.8710.94166,009
2/25/201511.2411.3911.0711.12234,837
2/24/201511.0511.2011.0111.19181,430
2/23/201511.0911.1211.0011.10104,450
2/20/201511.1711.3111.0511.14101,122
2/19/201511.2711.3011.1211.2687,486
2/18/201511.3611.4511.2411.32210,250
2/17/201510.8711.3910.8511.38334,344
2/13/201510.7910.8010.6910.78134,594
2/12/201510.7410.8010.6310.74108,381
2/11/201510.7310.8810.5910.6187,469
2/10/201510.8510.8510.7010.8446,810
2/9/201510.9911.0410.7910.85138,215
2/6/201510.8011.0110.7910.93281,088
2/5/201510.4610.7910.4610.7889,759
2/4/201510.4410.4910.3510.4794,899
2/3/201510.4810.7610.3510.53150,174
2/2/201510.2110.3710.1810.3587,284
1/30/201510.1310.2310.0210.1168,451
1/29/201510.1710.2110.0010.07109,458
1/28/201510.4910.5010.1510.2085,508
1/27/201510.2010.5010.2010.46210,991
1/26/201510.1610.2610.1110.20172,440
1/23/201510.2510.2610.1010.11166,034
1/22/201510.3410.4010.2610.26108,047
1/21/201510.3910.4910.3110.37136,067
1/20/201510.5710.6010.3510.35161,061
1/16/201510.4010.6710.3610.62211,550
1/15/201510.4110.5310.2710.40155,057
1/14/201510.6510.7010.2110.31780,826
1/13/201511.1011.1010.6110.74254,684
1/12/201511.1811.2311.0111.06171,037
1/9/201511.3011.3011.1311.17163,010
1/8/201511.3111.3811.2511.29144,481
1/6/201511.0911.1910.9711.14282,558
1/5/201511.3611.4411.0111.07191,622
1/2/201511.3211.4311.2111.4371,534
12/31/201411.0911.3511.0611.35202,964
12/30/201411.3911.4711.1511.18315,443
12/29/201411.4211.7011.3511.35251,935
12/26/201411.8811.9511.8111.9091,735
12/24/201411.8511.9511.7311.79265,895
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center