GLOBAL X URANIUM ETF $18.01

up +0.27


20/5/2013 04:20 PM  |  NYSEARCA : URA  |  Industries :
Type:

URA historical data

Date Open High Low Close Volume
5/20/2013 17.74 18.06 17.68 18.01 849
5/17/2013 17.68 17.75 17.55 17.74 554
5/16/2013 17.40 17.73 17.35 17.68 495
5/15/2013 17.34 17.58 17.28 17.49 1385
5/14/2013 17.55 17.64 17.40 17.55 1212
5/13/2013 17.85 17.85 17.64 17.67 939
5/10/2013 17.73 17.82 17.67 17.82 3261
5/9/2013 17.85 17.85 17.64 17.73 2082
5/8/2013 17.31 17.70 17.25 17.61 2567
5/7/2013 17.10 17.31 17.07 17.25 2063
5/6/2013 16.74 17.10 16.74 17.10 3027
5/3/2013 16.50 16.74 16.50 16.68 1425
5/2/2013 16.56 16.56 16.41 16.44 1154
5/1/2013 16.44 16.65 16.41 16.44 1184
4/30/2013 16.77 16.95 16.65 16.89 683
4/29/2013 16.71 16.92 16.68 16.86 1503
4/26/2013 16.50 16.77 16.50 16.71 2620
4/25/2013 16.50 16.68 16.50 16.53 1309
4/24/2013 16.20 16.56 16.20 16.50 1196
4/23/2013 16.20 16.41 16.20 16.29 1963
4/22/2013 16.17 16.29 16.02 16.23 1545
4/19/2013 16.20 16.26 16.05 16.17 1714
4/18/2013 16.23 16.23 15.90 15.99 2082
4/17/2013 16.71 16.71 16.17 16.26 2947
4/16/2013 16.92 16.92 16.74 16.86 1621
4/15/2013 17.58 17.58 16.71 16.71 4900
4/12/2013 18.18 18.21 17.85 17.94 2374
4/11/2013 18.24 18.33 18.18 18.30 962
4/10/2013 18.39 18.51 18.24 18.27 3013
4/9/2013 18.00 18.30 18.00 18.27 1207
4/8/2013 18.09 18.15 17.91 18.06 1171
4/5/2013 17.91 18.06 17.79 18.00 1500
4/4/2013 18.06 18.24 18.00 18.00 3933
4/3/2013 18.75 18.75 18.18 18.30 2465
4/2/2013 19.29 19.29 18.84 18.87 1831
4/1/2013 19.38 19.41 19.14 19.20 861
3/28/2013 19.41 19.56 19.20 19.29 3279
3/27/2013 19.26 19.26 19.05 19.20 2421
3/26/2013 19.41 19.44 19.29 19.41 831
3/25/2013 19.59 19.62 19.35 19.41 636
3/22/2013 19.41 19.53 19.41 19.44 1070
3/21/2013 19.17 19.47 19.17 19.41 931
3/20/2013 19.35 19.35 19.14 19.23 644
3/19/2013 19.38 19.38 19.05 19.14 1867
3/18/2013 19.47 19.47 19.20 19.41 1132
3/15/2013 19.38 19.62 19.38 19.62 1802
3/14/2013 19.32 19.41 19.20 19.35 1401
3/13/2013 19.47 19.56 19.26 19.32 885
3/12/2013 19.29 19.47 19.26 19.44 1921
3/11/2013 19.26 19.47 19.17 19.41 837
3/8/2013 19.44 19.53 19.35 19.50 1942
3/7/2013 18.93 19.35 18.93 19.29 1161
3/6/2013 19.14 19.20 19.08 19.14 847
3/5/2013 19.20 19.50 19.17 19.23 1554
3/4/2013 19.32 19.41 19.14 19.23 1148
3/1/2013 19.53 19.62 19.47 19.50 1686
2/28/2013 19.83 19.83 19.56 19.56 997
2/27/2013 19.80 19.89 19.53 19.89 1259
2/26/2013 19.77 19.95 19.59 19.74 2361
2/25/2013 20.49 20.73 19.77 19.77 1913
2/22/2013 20.34 20.43 20.25 20.34 597
2/21/2013 20.40 20.43 20.07 20.19 3011
2/20/2013 20.85 21.03 20.46 20.52 3176
2/19/2013 20.82 21.03 20.82 21.00 2017
2/15/2013 20.97 21.09 20.88 20.94 1571
2/14/2013 20.82 21.00 20.82 21.00 1538
2/13/2013 20.76 20.85 20.70 20.79 945
2/12/2013 20.85 20.94 20.61 20.79 1793
2/11/2013 21.27 21.27 20.91 20.97 1429
2/8/2013 21.00 21.15 20.85 21.15 1318
2/7/2013 21.15 21.21 20.88 20.97 2451
2/6/2013 21.15 21.24 21.12 21.21 900
2/5/2013 21.33 21.45 21.15 21.30 1776
2/4/2013 21.39 21.39 21.24 21.36 2179
2/1/2013 21.21 21.39 21.00 21.33 2020
1/31/2013 21.24 21.30 21.06 21.21 1903
1/30/2013 21.18 21.54 21.18 21.30 1597
1/29/2013 21.03 21.36 21.03 21.33 1647
1/28/2013 21.48 21.57 20.97 21.00 3308
1/25/2013 21.78 21.78 21.33 21.36 3142
1/24/2013 21.75 21.93 21.45 21.72 3543
1/23/2013 22.32 22.32 21.75 21.81 3212
1/22/2013 22.74 22.74 21.84 22.20 6286
1/18/2013 22.95 22.95 22.23 22.32 2451
1/17/2013 21.75 22.53 21.75 22.50 6670
1/16/2013 21.54 21.69 21.45 21.69 3669
1/15/2013 21.27 21.57 21.21 21.54 2922
1/14/2013 20.85 21.36 20.85 21.27 4399
1/11/2013 21.00 21.03 20.55 20.61 2508
1/10/2013 20.76 21.12 20.67 20.97 3504
1/9/2013 20.37 20.58 20.25 20.55 4354
1/8/2013 19.92 20.25 19.86 20.22 3615
1/7/2013 19.95 20.04 19.89 20.01 1255
1/4/2013 20.04 20.10 19.92 20.07 2835
1/3/2013 20.25 20.34 20.04 20.07 1158
1/2/2013 20.46 20.46 20.07 20.40 2800
12/31/2012 18.99 19.62 18.78 19.53 2858
12/28/2012 19.20 19.29 19.08 19.11 1326
12/27/2012 19.56 19.68 19.32 19.38 2017
12/26/2012 19.89 19.95 19.53 19.74 1254
Marketplace
Trading Center