$13.83 -0.01 (%) Glbl X Uranium Shs - NYSE ARCA

May. 24, 2016 | 11:12 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
5/23/201613.7113.8613.7113.8468,207
5/20/201613.8313.8313.7413.7718,631
5/19/201613.7313.8613.6013.71150,927
5/18/201614.1514.2113.8913.9053,607
5/17/201614.2214.4114.1714.2733,672
5/16/201614.1414.3914.0914.3341,532
5/13/201613.9414.1313.7714.0389,724
5/12/201614.2114.3414.0014.03209,943
5/11/201614.2014.3013.9914.0867,900
5/10/201614.3214.3214.0014.2063,518
5/9/201614.3614.3614.0814.1753,015
5/6/201614.2714.4614.2314.42121,161
5/5/201614.4714.4714.1914.27133,399
5/4/201614.6914.6914.1414.26305,119
5/3/201614.8815.0014.4514.55201,838
5/2/201615.1415.3115.0115.01124,881
4/29/201615.5215.5715.1015.1479,626
4/28/201615.5215.6715.4015.4639,880
4/27/201615.2215.4715.0715.43203,751
4/26/201615.3315.3315.0115.27158,457
4/25/201615.5415.5815.1215.33152,951
4/22/201615.5015.7015.3615.5866,128
4/21/201615.6815.6815.4615.4993,844
4/20/201615.7416.0415.7015.71127,674
4/19/201615.8016.0115.4015.8563,273
4/18/201615.5115.7615.3815.61136,737
4/15/201616.0016.0315.7515.8393,359
4/14/201615.7816.0015.7815.9367,997
4/13/201615.6615.9915.6115.83131,700
4/12/201615.0115.7315.0015.67159,775
4/11/201614.7414.9714.7214.92112,650
4/8/201614.4114.5514.3814.4957,742
4/7/201614.3014.3514.1114.1836,599
4/6/201614.1714.4414.0614.4039,637
4/5/201614.2914.2914.0514.12125,102
4/4/201614.6814.8314.4014.4560,404
4/1/201614.4014.7214.2714.67277,544
3/31/201614.6214.8014.5114.5434,579
3/30/201614.1814.5314.1214.5266,411
3/29/201613.9114.2313.8514.1229,892
3/28/201613.9514.0913.7314.0033,524
3/24/201613.8713.9713.6113.8746,271
3/23/201614.2414.2413.9013.9153,810
3/22/201614.4514.4614.1914.2452,833
3/21/201614.6514.7814.3814.4294,546
3/18/201614.3914.6314.2114.4491,908
3/17/201613.9614.4013.9014.34106,123
3/16/201613.3313.7613.3213.72104,836
3/15/201613.3113.4913.1213.3282,958
3/14/201613.4513.4513.2813.3217,131
3/11/201613.4013.5813.4013.5157,119
3/10/201613.3613.4313.1313.2692,242
3/9/201613.6113.6113.3513.3648,373
3/8/201613.5213.7313.4113.4143,827
3/7/201613.3013.7313.3013.6776,986
3/4/201613.3713.5013.3013.3683,601
3/3/201612.8513.3512.8513.3159,812
3/2/201612.6912.9012.5812.9025,093
3/1/201612.7212.9512.6512.8170,388
2/29/201612.5412.7112.5012.5964,713
2/26/201612.6112.6812.4412.5027,939
2/25/201612.5212.5912.3112.4348,713
2/24/201612.4612.5912.2212.5847,705
2/23/201612.8212.8712.5612.6064,740
2/22/201612.8112.9912.8112.9240,303
2/19/201612.5512.6212.4912.6018,102
2/18/201612.7312.8012.5512.6112,357
2/17/201612.3512.6512.3412.6540,778
2/16/201612.3012.5412.1212.2723,503
2/12/201611.8012.0511.7412.0334,891
2/11/201611.6311.7911.5011.6366,218
2/10/201611.9711.9911.7211.8620,695
2/9/201612.1212.1211.8011.8563,657
2/8/201612.5212.5212.0712.27134,104
2/5/201612.8212.8512.5412.7734,585
2/4/201612.9113.0912.8712.8990,729
2/3/201612.7412.8912.5612.86151,984
2/2/201612.6312.6312.5112.5733,974
2/1/201612.6412.8512.5812.8353,309
1/29/201612.6512.8012.6212.7644,898
1/28/201612.5212.6012.3712.5861,028
1/27/201612.2812.4512.2012.2447,466
1/26/201612.1112.3312.0012.3136,515
1/25/201612.1512.1811.9912.0468,679
1/22/201612.2112.4212.0012.2789,555
1/21/201611.6111.9911.5911.9320,488
1/20/201611.6411.7711.3111.72171,681
1/19/201612.0512.0911.7711.8770,734
1/15/201612.0412.1211.7711.8970,355
1/14/201612.5412.5712.2712.3483,594
1/13/201612.9912.9912.4012.47158,983
1/12/201612.9913.1112.6412.85108,568
1/11/201613.2913.3112.8812.9377,069
1/8/201613.1013.6412.9613.1591,980
1/7/201613.1413.2712.9512.98226,735
1/6/201613.5813.7313.0613.50178,733
1/5/201613.9313.9613.7013.8268,582
1/4/201613.8313.9813.6213.90238,176
12/31/201513.7514.0013.7013.9940,546
12/30/201513.6713.8313.6513.7095,635
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center