Glbl X Uranium Shs  $15.01

up +0.03


26/8/2014 03:58 PM  |  NYSEARCA : URA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
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
7/30/201415.4915.5715.2815.30138,800
7/29/201415.5015.6215.4315.48196,998
7/28/201415.3615.5615.3215.55404,948
7/25/201415.2615.3415.1115.34532,773
7/24/201415.3715.3915.1615.24222,319
7/23/201415.5415.6815.4215.46198,889
7/22/201415.5515.7615.3815.48513,124
7/21/201414.9215.4014.7715.37656,813
7/18/201414.8014.8914.7714.8263,452
7/17/201414.8315.0114.7514.80282,550
7/16/201414.4314.9214.4114.87287,437
7/15/201414.5614.6814.5014.51211,250
7/14/201414.3914.6714.3314.54440,451
7/11/201414.4314.6114.3714.50149,960
7/10/201414.4614.4614.2714.44269,765
7/9/201414.6014.6014.2114.22529,162
7/8/201414.7514.7814.5614.63120,602
7/7/201414.9114.9214.8014.81109,860
7/3/201414.9414.9514.8014.89142,849
7/2/201414.6614.9314.5814.89243,917
7/1/201414.4914.6514.4714.57172,409
6/30/201414.2714.5014.2314.47183,794
6/27/201414.2614.3114.2014.29114,352
6/26/201414.1014.2314.1014.23142,249
6/25/201414.1114.1614.0614.08160,808
6/24/201414.2814.3014.0814.14197,127
6/20/201414.4314.5714.3114.3875,903
6/19/201414.5514.6614.3014.40225,779
6/18/201414.5014.6314.4814.63117,478
6/17/201414.5114.6514.4914.61216,117
6/16/201414.6014.6914.4614.60160,990
6/13/201414.4514.6914.4014.69376,429
6/12/201414.3314.6514.2014.4578,328
6/11/201414.2914.3314.1114.27135,884
6/10/201414.4314.5014.2414.34166,297
6/9/201414.2214.5714.2214.42185,895
6/6/201414.2914.3314.0814.24172,670
6/5/201414.6014.6014.1614.25179,050
6/4/201414.5114.6514.3514.59210,356
6/3/201414.9314.9614.4614.53233,143
6/2/201415.0015.0714.8214.96160,096
5/30/201415.1115.1214.7915.02202,508
5/29/201414.8415.1714.8115.17259,008
5/28/201414.8414.8914.6714.82207,483
5/27/201414.4514.8114.3814.81457,338
5/23/201414.0914.3113.9014.21184,323
5/22/201414.1214.1413.9614.04302,392
5/21/201414.1514.1914.0714.09154,307
5/20/201414.5214.5414.1014.12210,811
5/19/201414.4514.7214.2514.54326,139
5/16/201414.6014.7214.5114.59146,557
5/15/201414.7314.8514.4214.76251,092
5/13/201414.7014.9014.6214.75245,026
5/12/201414.4214.6914.1514.63386,764
5/8/201414.4514.5614.2814.31219,060
5/7/201414.7914.8414.4414.47304,294
5/6/201415.1215.1414.7614.80297,256
5/5/201415.0215.4414.9915.13178,634
5/2/201415.2015.4015.1015.35495,080
5/1/201415.3515.5115.1815.18283,103
4/30/201415.3115.3814.9315.35373,952
4/29/201415.5615.6015.0215.30580,736
4/28/201416.0116.1015.4715.52746,426
4/25/201416.2316.3516.0616.11130,926
4/24/201416.3716.5116.1316.20258,822
4/23/201416.6616.6816.2816.33303,965
4/22/201416.7916.8716.5716.65276,137
4/21/201416.5116.7416.4416.73305,915
4/17/201416.3116.5416.2016.42273,078
4/16/201416.1416.3816.1016.25243,296
4/15/201416.6016.6016.0116.20313,593
4/14/201416.5016.6916.3116.44245,970
4/11/201416.5716.6916.4116.50193,039
4/10/201417.0517.2416.6116.63189,388
4/9/201416.9117.1716.7417.16257,642
4/8/201416.5817.0316.5816.88336,043
4/7/201417.3717.3916.5116.51583,783
4/4/201417.7117.8817.3817.43518,195
4/3/201417.7117.7117.5017.64281,880
4/2/201417.8217.8217.5517.63161,045
4/1/201417.1217.8817.1217.86402,415
Trading Center