$7.60 -0.17 (%) Glbl X Uranium Shs - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
9/4/20157.677.717.537.60179,205
9/3/20157.777.897.727.7735,988
9/2/20157.767.887.707.73116,812
9/1/20157.837.857.717.7272,103
8/31/20157.667.997.607.95117,183
8/28/20157.597.797.597.7375,003
8/27/20157.387.697.387.58114,336
8/26/20157.337.387.127.2399,998
8/25/20157.547.557.177.24130,969
8/24/20157.507.606.367.21392,882
8/21/20157.917.967.757.77123,439
8/20/20158.038.097.907.9286,548
8/19/20158.248.258.008.08151,330
8/18/20158.338.348.278.2778,760
8/17/20158.358.408.308.33114,397
8/14/20158.378.478.338.34120,981
8/13/20158.518.518.308.32164,709
8/12/20158.498.538.368.50246,545
8/11/20158.518.548.378.46160,123
8/10/20158.178.538.158.51199,540
8/7/20158.198.248.088.0864,305
8/6/20158.138.198.038.1974,365
8/5/20158.068.258.058.1388,955
8/4/20158.068.168.018.02190,354
8/3/20158.168.218.008.02131,496
7/31/20158.128.248.118.16215,459
7/30/20158.058.138.048.1067,995
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
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!