$13.18 -0.19 (%) Glbl X Uranium Shs - NYSE ARCA

Sep. 26, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
9/23/201613.4413.5813.3013.3731,582
9/22/201613.7313.7913.4913.5475,667
9/21/201613.4513.6013.3313.5651,100
9/20/201613.2713.4413.2713.3577,931
9/19/201613.3413.4313.2513.2756,448
9/16/201613.1413.2012.9913.13127,125
9/15/201613.2713.3413.1713.2578,806
9/14/201613.3113.4913.2013.29130,374
9/13/201613.5213.5713.2613.33141,261
9/12/201613.5813.7913.5513.7166,843
9/9/201613.9013.9213.6313.66123,721
9/8/201614.0114.0113.8513.87142,738
9/7/201614.0614.1513.9213.96186,384
9/6/201613.9614.1713.9514.06112,005
9/2/201613.8613.9813.8013.9664,085
9/1/201613.6713.8013.6413.7857,229
8/31/201613.9313.9313.6713.7378,695
8/30/201614.0514.0913.8913.93218,983
8/29/201613.9014.0013.8513.96113,324
8/26/201614.0414.1613.8313.89184,501
8/25/201614.1014.1113.9013.95177,123
8/24/201614.1414.2014.0414.04178,316
8/23/201614.1414.2314.1114.1459,141
8/22/201614.2214.2414.0414.10105,990
8/19/201614.3614.3614.1914.2739,160
8/18/201614.3614.4814.3514.4472,462
8/17/201614.3914.3914.2414.3068,477
8/16/201614.3814.4214.2714.40135,611
8/15/201614.4114.5014.2814.31158,632
8/12/201614.5114.6514.3314.38139,598
8/11/201614.0314.4914.0314.45205,637
8/10/201613.9314.0013.7213.9485,171
8/9/201613.8614.0013.8513.88137,182
8/8/201613.7613.9413.7613.9476,236
8/5/201613.6513.8313.6213.7963,883
8/4/201613.7313.8813.7013.75192,790
8/3/201613.6813.7513.5213.7597,565
8/2/201613.7413.8313.5813.62100,861
8/1/201613.8413.8613.7013.70122,442
7/29/201613.8214.0013.8013.8670,575
7/28/201614.1714.3013.7513.8073,157
7/27/201614.1914.2414.1114.1898,589
7/26/201614.0314.1213.9414.09134,132
7/25/201614.2314.2413.9513.9894,628
7/22/201614.3114.3514.1714.2454,458
7/21/201614.3514.4114.2814.2971,712
7/20/201614.3214.5014.3114.3783,430
7/19/201614.4914.5914.3314.3654,015
7/18/201614.4914.5614.4014.4931,495
7/15/201614.6814.6814.4614.51162,018
7/14/201614.6914.7014.5714.6569,000
7/13/201614.6714.7414.4614.50275,676
7/12/201614.1814.5213.9014.49326,342
7/11/201614.1014.2213.9513.9692,761
7/8/201614.0314.1514.0014.0550,938
7/7/201614.0914.0913.8713.8855,831
7/6/201613.8713.9913.7713.9852,415
7/5/201614.3014.3113.9914.02149,755
7/1/201614.1514.4314.0914.29118,790
6/30/201614.0014.2513.9214.2265,677
6/29/201613.8313.9813.8313.9151,316
6/28/201613.7013.7613.4813.72128,850
6/27/201613.6413.8613.3313.39209,372
6/24/201613.8714.0013.6513.87147,502
6/23/201614.5214.5814.4014.5219,463
6/22/201614.6114.7014.3014.33102,443
6/21/201614.7214.7414.5014.5489,391
6/20/201614.8314.8914.6314.6386,327
6/17/201614.4714.6214.4414.52163,371
6/16/201614.3214.4614.1114.33137,704
6/15/201614.5214.6914.4314.5172,499
6/14/201614.8814.9814.4114.49152,355
6/13/201614.9815.1514.8414.87115,695
6/10/201615.3115.3914.9515.0494,449
6/9/201615.3615.5015.1315.42117,625
6/8/201615.4415.6315.3315.35196,489
6/7/201615.1915.6115.1015.32202,847
6/6/201614.6115.0014.6114.99258,474
6/3/201614.2614.5614.2514.44137,139
6/2/201613.6914.2113.6914.15114,801
6/1/201613.7413.8513.6613.7949,487
5/31/201613.7413.8613.7113.7750,239
5/27/201613.7113.8813.7013.7420,652
5/26/201613.8113.9213.7413.8020,315
5/25/201613.8013.9313.7013.7128,915
5/24/201613.8113.9013.7013.7059,536
5/23/201613.7113.8613.7113.8468,207
5/20/201613.8313.8313.7413.7718,631
5/19/201613.7313.8613.6013.71150,927
5/18/201614.1514.2113.8913.9053,607
5/17/201614.2214.4114.1714.2733,672
5/16/201614.1414.3914.0914.3341,532
5/13/201613.9414.1313.7714.0389,724
5/12/201614.2114.3414.0014.03209,943
5/11/201614.2014.3013.9914.0867,900
5/10/201614.3214.3214.0014.2063,518
5/9/201614.3614.3614.0814.1753,015
5/6/201614.2714.4614.2314.42121,161
5/5/201614.4714.4714.1914.27133,399
5/4/201614.6914.6914.1414.26305,119
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center