$11.02 +0.08 (%) Glbl X Uranium Shs - NYSEARCA

Feb. 27, 2015 | 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
2/27/201510.9211.0510.8611.0262,318
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
12/23/201411.8111.9011.7611.90109,901
12/22/201411.8811.9811.7611.91287,206
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
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center