Global X Uranium ETF $16.42

up +0.17


17/4/2014 04:15 PM  |  NYSEARCA : URA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
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
3/31/201417.1617.3416.9917.20408,568
3/28/201417.1517.3517.0617.06104,090
3/27/201416.8717.1416.8117.10267,339
3/26/201417.3417.4416.8516.95240,365
3/25/201417.3317.3717.1017.26141,735
3/24/201417.6617.7017.1017.27197,895
3/21/201418.0118.0317.4217.43176,379
3/20/201417.8618.0217.6118.02143,605
3/19/201418.1818.2317.7617.86324,485
3/18/201418.1318.2918.0118.26284,025
3/17/201417.8118.1617.7618.05109,472
3/14/201418.1118.1217.7517.84129,448
3/13/201418.2018.7218.1118.15334,312
3/12/201417.6117.9517.3717.87276,290
3/11/201418.4218.6017.6117.65525,933
3/10/201418.6918.6918.2918.32357,023
3/7/201418.7618.8518.5118.72164,716
3/6/201419.0019.1018.5218.63543,473
3/5/201418.9319.1218.7018.70551,274
3/4/201418.1518.7718.1218.74996,864
3/3/201417.8518.2217.6018.00437,708
2/28/201417.7118.0917.6818.03298,471
2/27/201417.9417.9417.6617.83317,802
2/26/201417.5918.3717.5717.95763,884
2/25/201416.1717.3016.1717.281,020,900
2/24/201415.9116.2815.9116.12261,122
2/21/201415.7215.8715.6615.81110,080
2/20/201415.7915.8515.5115.70179,342
2/19/201416.3116.3315.8616.02164,182
2/18/201416.2416.2816.1416.27172,734
2/14/201416.1116.2016.0816.10164,989
2/13/201415.8816.0515.6616.02218,833
2/12/201415.7515.9915.7215.88454,111
2/11/201415.6815.7315.5915.69113,150
2/10/201415.7715.7715.4915.70111,463
2/7/201415.4415.8315.4315.77213,483
2/6/201415.2615.4515.2515.44192,957
2/5/201415.2515.3915.0615.17118,189
2/4/201415.2315.3515.0415.27248,577
2/3/201415.7415.8515.0815.10300,499
1/31/201415.7615.9915.7515.80112,306
1/30/201416.1416.2815.9016.0064,709
1/29/201416.0816.1215.9016.0095,896
1/28/201416.2216.3016.1016.14141,689
1/27/201416.0016.3115.9016.19228,124
1/24/201416.2816.3115.8516.10290,152
1/23/201416.7116.8816.4516.54169,855
1/22/201416.6517.0416.6516.76858,729
1/21/201416.1116.8616.1116.56756,838
1/17/201415.7615.9515.7615.90278,226
1/16/201415.6615.8915.6515.70203,304
1/15/201415.2115.7815.1515.68198,167
1/14/201415.2115.2915.0415.1865,142
1/13/201415.0715.2015.0115.0489,488
1/10/201414.9815.0214.9014.9939,946
1/9/201415.1615.1614.8514.8762,811
1/8/201415.2015.3515.0915.2180,675
1/7/201415.2115.3315.2015.2826,268
1/6/201415.1515.3215.1215.1655,592
1/3/201415.1215.2415.0615.0873,370
1/2/201415.3415.3614.9514.96114,686
12/31/201315.3015.3815.2015.27180,911
12/30/201314.9515.3214.9515.3283,607
12/27/201314.8014.9714.8014.8870,144
12/26/201314.5714.9514.5714.9272,116
12/24/201314.5414.7014.5414.6418,960
12/23/201314.6114.7014.5014.52119,221
12/20/201314.4714.5014.3014.3684,113
12/19/201314.5014.5514.3514.3656,728
12/18/201314.5614.6414.4414.6329,957
12/17/201314.5514.5514.4514.4830,810
12/16/201314.5114.6714.5114.5849,387
12/13/201314.5014.6114.4814.5055,084
12/12/201314.5814.5914.4014.5085,186
12/11/201314.7914.9514.6514.6540,165
12/10/201314.6514.7514.6414.6828,605
12/9/201314.7914.9014.7114.7552,846
12/6/201314.8615.0214.8014.9373,295
12/5/201314.5814.8314.5814.6941,495
12/4/201314.6614.7114.5014.6857,310
12/3/201314.8714.8814.5914.8077,609
12/2/201315.3015.3014.7414.9968,486
11/29/201314.7915.0414.7915.0084,892
11/27/201314.4914.7114.4014.71160,546
11/26/201314.7914.8614.5614.5694,387
11/25/201314.6914.9614.6514.80269,270
11/22/201314.4114.7914.3714.76181,415
11/21/201314.2114.4114.1914.3498,553
Trading Center