$8.02 +0.09 (%) Glbl X Uranium Shs - NYSEARCA

Jul. 29, 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
7/29/20157.938.137.938.02139,684
7/28/20157.877.957.747.93164,309
7/27/20158.108.107.827.83163,306
7/24/20158.258.258.078.12261,418
7/23/20158.368.438.258.25183,374
7/22/20158.198.418.128.41173,401
7/21/20158.168.358.168.25258,608
7/20/20158.458.488.218.24307,150
7/17/20158.628.638.428.45211,501
7/16/20158.648.748.558.65122,097
7/15/20158.888.888.608.61165,608
7/14/20158.668.798.658.76171,784
7/13/20158.598.758.558.66196,469
7/10/20158.578.658.528.56120,239
7/9/20158.588.708.508.50182,626
7/8/20158.748.758.438.50541,257
7/7/20158.858.878.598.82289,255
7/6/20159.009.008.778.84327,737
7/2/20159.159.199.039.18170,594
7/1/20159.169.379.159.16230,519
6/30/20159.369.389.159.22338,775
6/29/20159.519.529.259.28279,410
6/26/20159.619.709.569.61112,472
6/25/20159.739.739.599.65128,144
6/24/20159.889.929.689.74175,309
6/23/20159.869.969.729.88165,001
6/22/20159.9310.119.859.85639,992
6/19/201510.0110.059.209.90846,324
6/18/201510.2310.3010.0910.13263,490
6/17/201510.2610.2910.0810.27313,926
6/16/201510.3310.4410.2310.30168,893
6/15/201510.5610.5810.3010.40252,117
6/12/201510.7010.8710.5710.67217,434
6/11/201511.0011.0010.9010.9393,533
6/10/201510.9611.0010.8110.91141,414
6/9/201510.7910.8810.7610.7649,651
6/8/201510.9411.0910.7810.7980,305
6/5/201510.9111.0010.8010.9060,870
6/4/201510.9211.0210.9110.9680,516
6/3/201511.0511.0910.9510.9655,086
6/2/201510.8511.1510.8011.07137,356
6/1/201510.9710.9810.7810.85142,106
5/29/201510.9111.0010.8710.96118,624
5/28/201510.8210.9310.7810.90122,291
5/27/201510.7610.9010.7610.8872,590
5/26/201511.0311.2510.7110.75340,206
5/22/201511.1411.1611.0211.09148,149
5/21/201511.3011.3211.1711.17180,088
5/20/201511.3911.4011.2211.2670,852
5/19/201511.6511.6611.3011.41480,203
5/18/201511.8311.8311.6611.69321,766
5/15/201512.1012.1111.7911.91161,910
5/14/201511.9912.2111.9612.08245,540
5/13/201511.5311.9311.5311.89253,359
5/12/201511.3011.6011.3011.49514,516
5/11/201511.4611.5011.2911.36177,778
5/8/201511.3211.5011.2611.50176,057
5/7/201511.3311.3311.0811.28167,822
5/6/201511.5911.6011.3111.35186,612
5/5/201511.6911.8211.5311.58145,377
5/4/201511.6511.7511.6211.65146,476
5/1/201511.8711.8711.5511.62135,710
4/30/201511.9411.9811.4511.74422,781
4/29/201512.0712.1611.9812.02196,313
4/28/201511.8912.1311.8312.10582,100
4/27/201511.9712.0011.8011.84369,949
4/24/201512.0612.1411.8011.82529,527
4/23/201511.5412.0211.5211.951,203,560
4/22/201510.9811.4610.8111.45597,624
4/21/201510.8110.9010.7110.79164,384
4/20/201510.8010.8810.7110.84232,905
4/17/201510.5710.7510.5310.5986,649
4/16/201510.7710.8910.6510.7087,672
4/15/201510.3110.8310.3110.71255,369
4/14/201510.4010.4310.2610.2798,708
4/13/201510.2610.4510.2610.33344,101
4/10/201510.2310.3110.2010.31123,051
4/9/201510.2710.3010.2010.2584,291
4/8/201510.3510.3710.1710.21117,118
4/7/201510.3110.3710.3010.3187,930
4/6/201510.2910.3910.2910.3088,049
4/2/201510.2710.3810.2710.3078,578
4/1/201510.2510.3010.2110.2746,855
3/31/201510.2510.3110.2110.2968,642
3/30/201510.3010.3610.2510.3156,680
3/27/201510.5510.6110.3110.3689,103
3/26/201510.7510.9010.4410.55110,288
3/25/201510.7310.9210.6910.6988,513
3/24/201510.6810.7410.5510.68119,758
3/23/201510.5710.7210.5310.6576,408
3/20/201510.3910.5610.3910.5252,856
3/19/201510.5110.6410.3110.38289,972
3/18/201510.3010.7210.2810.72253,363
3/17/201510.2210.4010.2210.40201,491
3/16/201510.2310.4310.2010.30227,321
3/13/201510.3210.4910.1410.23230,383
3/11/201510.3410.4310.1610.22109,547
3/10/201510.5710.5910.2710.29242,380
3/9/201510.7610.8410.6110.64136,161
3/6/201510.9510.9810.7010.79145,162
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!