$12.03 +0.40 (%) Glbl X Uranium Shs - NYSEARCA

Feb. 12, 2016 | 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
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
12/29/201513.7913.9013.6013.8066,721
12/28/201513.8514.0013.6813.89158,471
12/24/201513.8714.0013.7513.9159,492
12/23/201513.8613.9713.8013.8795,507
12/22/201513.6114.0413.5413.82590,447
12/21/201512.8713.6512.8713.46147,160
12/18/201513.2713.4213.2213.37124,673
12/17/201513.4013.4013.2013.2442,872
12/16/201513.1613.3913.1613.3364,283
12/15/201513.0313.1913.0313.1069,075
12/14/201513.0513.0512.8012.95145,945
12/11/201513.2413.2412.9813.03131,225
12/10/201513.1713.4213.1313.3757,483
12/9/201513.1713.3813.0313.16139,192
12/8/201513.1013.2412.9513.24237,108
12/7/201513.5013.5313.1613.22142,499
12/4/201513.5413.7213.4513.72186,369
12/3/201513.8013.8413.5213.56168,012
12/2/201513.9414.0313.6713.76295,434
12/1/201513.7914.0413.6714.02136,553
11/30/201513.5313.7013.5213.7072,473
11/27/201513.5213.5613.4713.5612,015
11/25/201513.5113.5913.4413.5340,033
11/24/201513.3713.5713.3713.5743,096
11/23/201513.5013.5313.2613.37191,071
11/20/201513.8913.8913.5013.5153,148
11/19/201513.8213.9413.7013.7932,428
11/18/201513.6213.7913.5113.6831,069
11/17/20156.886.946.786.7887,694
11/16/20156.967.016.876.91116,599
11/13/20157.017.116.956.9591,255
11/12/20157.157.167.047.0670,866
11/11/20157.237.337.137.1667,492
11/10/20157.157.227.127.1792,971
11/9/20157.307.317.177.1787,922
11/6/20157.367.387.227.3459,796
11/5/20157.407.497.367.3991,130
11/4/20157.437.477.337.4180,204
11/3/20157.347.447.347.38130,182
10/30/20157.537.537.387.4179,056
10/29/20157.547.607.467.4959,839
10/28/20157.507.697.507.5544,674
10/26/20157.717.747.657.6996,658
10/23/20157.637.697.617.6964,768
10/22/20157.697.747.617.6745,764
10/21/20157.837.857.627.6261,426
10/20/20157.837.857.677.82149,436
10/19/20157.988.027.837.8698,309
10/16/20158.018.087.968.0166,154
10/15/20157.928.077.928.0471,843
10/14/20157.958.027.867.91122,372
10/13/20157.898.017.807.8871,714
10/12/20158.058.087.837.88204,769
10/9/20157.978.097.888.06288,817
10/8/20157.768.057.738.03210,063
10/7/20157.647.817.627.81425,905
10/6/20157.447.567.447.5395,759
10/5/20157.207.487.167.40257,219
10/2/20156.947.096.897.0965,581
10/1/20156.967.046.866.93225,266
9/30/20156.876.956.806.95332,737
9/29/20156.836.876.756.77100,129
9/28/20157.137.186.806.84242,725
9/25/20157.227.227.077.0832,500
9/24/20157.147.207.077.17105,478
9/23/20157.337.437.167.1750,393
9/22/20157.337.357.217.28100,166
9/21/20157.587.587.407.4063,413
9/18/20157.637.687.477.53106,127
9/17/20157.667.797.637.6982,164
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center