$11.78 -0.07 (%) Glbl X Uranium Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
12/19/201411.8511.9811.7611.78460,082
12/18/201411.8411.9811.7511.85129,504
12/17/201411.4211.7411.3511.68170,991
12/16/201411.3011.6511.2911.41357,444
12/15/201411.7511.7911.3511.41244,863
12/12/201411.7011.7511.6111.67253,268
12/11/201411.8511.9711.7611.84249,714
12/10/201412.0912.1111.8011.92360,843
12/9/201412.0212.2412.0112.24208,050
12/8/201412.4812.5012.0612.13267,836
12/5/201412.3612.5212.2512.49344,765
12/4/201412.5712.6412.3612.42219,347
12/3/201412.3612.5912.3112.56252,708
12/2/201412.5912.6612.3512.38337,824
12/1/201412.7812.8712.5212.67384,841
11/28/201413.4413.5312.7712.87269,419
11/26/201413.4013.7613.3113.43298,067
11/25/201413.3713.3713.1513.31372,749
11/24/201413.6513.6913.2813.32352,126
11/21/201413.9214.1013.6713.73484,874
11/20/201413.7213.8013.6113.73226,805
11/19/201413.9213.9513.6713.77276,441
11/18/201414.1214.1513.9113.93307,098
11/17/201413.9814.1613.9114.10442,381
11/14/201413.3714.0013.2613.96387,452
11/13/201413.9613.9613.2013.26415,763
11/12/201413.9114.0413.7113.85275,908
11/11/201414.1214.1213.8813.94257,149
11/10/201413.4614.2013.4014.15993,438
11/7/201411.6613.0911.6613.09948,380
11/6/201411.4911.5911.4311.55232,784
11/5/201411.1511.5311.0811.49226,364
11/4/201411.3011.3611.1611.18133,784
11/3/201411.5111.5611.3011.41192,712
10/31/201411.5911.6011.4511.50151,228
10/30/201411.6211.6811.5011.53101,841
10/29/201411.9511.9511.6011.68167,317
10/28/201411.6311.8811.5411.86123,781
10/27/201411.6911.7211.5311.5890,312
10/24/201411.8711.9311.7511.7683,507
10/23/201411.9111.9811.8511.89110,803
10/22/201412.0612.1211.7811.82173,908
10/21/201411.9012.1311.8312.05115,042
10/20/201411.6611.9011.6611.8084,563
10/17/201411.7111.9011.6011.68291,312
10/16/201411.1311.7011.0911.52174,399
10/15/201411.2511.4611.0711.34688,606
10/14/201411.6011.6611.3211.36337,246
10/13/201411.5811.7411.5111.52270,796
10/10/201411.7511.7811.4611.51358,373
10/9/201412.1212.1511.7911.81246,365
10/8/201412.1312.2811.8712.09295,791
10/7/201412.3612.4112.1012.14154,721
10/6/201412.3612.5012.2912.3868,043
10/3/201412.4012.5012.3112.35126,654
10/2/201412.6412.6412.2212.39354,124
10/1/201412.9613.0012.5512.64381,111
9/30/201413.1313.1412.9112.97189,964
9/29/201413.2013.2713.0013.14327,037
9/26/201413.3613.4213.1713.29361,467
9/25/201413.7513.7513.3013.32507,935
9/24/201413.7713.7913.6313.77244,955
9/23/201413.7713.9013.6413.70490,892
9/22/201414.1914.1913.7413.91279,397
9/19/201414.5314.5514.1114.23272,089
9/18/201414.2614.4414.2314.38159,123
9/17/201414.0814.2614.0214.19220,195
9/16/201413.9514.0913.9214.01253,591
9/15/201414.1914.1913.9413.95356,335
9/12/201414.1514.3114.1314.19264,253
9/11/201414.3114.4014.1514.18129,760
9/10/201414.2414.3514.1314.33192,557
9/9/201414.4614.4914.1514.23786,019
9/8/201414.7414.7414.5014.50295,296
9/5/201414.9114.9314.7214.78170,651
9/4/201415.0115.1814.8714.91232,261
9/3/201414.9915.0714.9514.96211,926
9/2/201415.0815.1014.9114.94150,339
8/29/201415.0415.1514.9315.15258,035
8/28/201414.9215.0014.8714.95251,597
8/27/201415.0815.1514.8914.94185,513
8/26/201414.9315.0614.9315.01112,903
8/25/201414.9215.1214.8914.9877,014
8/22/201414.8514.9914.7414.93114,064
8/21/201415.1215.1214.7114.82303,488
8/20/201415.0415.1414.9515.03179,111
8/19/201415.2815.3315.1015.13228,250
8/18/201415.1515.2815.0515.21322,467
8/15/201415.2915.2915.0115.08211,206
8/14/201415.0115.2314.9515.22488,862
8/13/201414.7815.0014.7314.96244,895
8/12/201414.7014.7514.6814.7173,987
8/11/201414.7014.7514.6214.66187,262
8/8/201414.4514.6414.3314.61126,725
8/7/201414.6514.6514.3514.42198,657
8/6/201414.4714.6214.4414.62150,129
8/5/201414.6514.6514.4514.51274,602
8/4/201414.6614.7514.5914.66231,382
8/1/201414.7615.0014.5214.55288,129
7/31/201415.2015.2014.7714.84616,295
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center