$13.86 +0.06 (%) Glbl X Uranium Shs - NYSE ARCA

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URA historical data

Date Open High Low Close Volume
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
5/3/201614.8815.0014.4514.55201,838
5/2/201615.1415.3115.0115.01124,881
4/29/201615.5215.5715.1015.1479,626
4/28/201615.5215.6715.4015.4639,880
4/27/201615.2215.4715.0715.43203,751
4/26/201615.3315.3315.0115.27158,457
4/25/201615.5415.5815.1215.33152,951
4/22/201615.5015.7015.3615.5866,128
4/21/201615.6815.6815.4615.4993,844
4/20/201615.7416.0415.7015.71127,674
4/19/201615.8016.0115.4015.8563,273
4/18/201615.5115.7615.3815.61136,737
4/15/201616.0016.0315.7515.8393,359
4/14/201615.7816.0015.7815.9367,997
4/13/201615.6615.9915.6115.83131,700
4/12/201615.0115.7315.0015.67159,775
4/11/201614.7414.9714.7214.92112,650
4/8/201614.4114.5514.3814.4957,742
4/7/201614.3014.3514.1114.1836,599
4/6/201614.1714.4414.0614.4039,637
4/5/201614.2914.2914.0514.12125,102
4/4/201614.6814.8314.4014.4560,404
4/1/201614.4014.7214.2714.67277,544
3/31/201614.6214.8014.5114.5434,579
3/30/201614.1814.5314.1214.5266,411
3/29/201613.9114.2313.8514.1229,892
3/28/201613.9514.0913.7314.0033,524
3/24/201613.8713.9713.6113.8746,271
3/23/201614.2414.2413.9013.9153,810
3/22/201614.4514.4614.1914.2452,833
3/21/201614.6514.7814.3814.4294,546
3/18/201614.3914.6314.2114.4491,908
3/17/201613.9614.4013.9014.34106,123
3/16/201613.3313.7613.3213.72104,836
3/15/201613.3113.4913.1213.3282,958
3/14/201613.4513.4513.2813.3217,131
3/11/201613.4013.5813.4013.5157,119
3/10/201613.3613.4313.1313.2692,242
3/9/201613.6113.6113.3513.3648,373
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center