$13.88 +0.46 (%) Glbl X Uranium Shs - NYSE ARCA

Dec. 9, 2016 | 12:09 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
12/8/201613.3013.4813.3013.42251,015
12/7/201612.9613.2412.9613.24221,944
12/6/201612.7012.9012.7012.87551,467
12/5/201612.6612.7912.5712.7199,031
12/2/201612.6312.6812.5112.67138,911
12/1/201612.4912.6512.4512.49173,638
11/30/201612.5512.6012.4512.4591,729
11/29/201612.5212.5612.4512.5351,139
11/28/201612.4112.6312.4012.57206,725
11/25/201612.3612.4412.3412.3631,163
11/23/201612.4312.4612.3512.37110,194
11/21/201612.4412.5712.3912.45156,313
11/18/201612.5512.6312.3512.3786,443
11/17/201612.3812.5812.3512.55175,418
11/16/201612.2612.4912.1712.35205,695
11/15/201612.2312.4212.1612.42195,059
11/14/201612.1012.2412.0512.09172,533
11/11/201612.3912.5012.1212.28216,475
11/10/201611.8612.3511.8512.27142,893
11/9/201611.7411.9211.6811.8869,246
11/8/201611.7612.0211.7511.9566,738
11/7/201611.9011.9711.8011.8141,919
11/4/201611.8011.9111.7411.81109,049
11/3/201612.0012.0311.8011.8074,587
11/2/201611.8411.9711.8311.97113,718
11/1/201612.1412.1711.8011.80181,012
10/31/201612.2612.2812.1212.1241,882
10/28/201612.3212.3612.2512.3045,921
10/27/201612.3212.3712.2812.3449,837
10/26/201612.3212.4412.2812.3032,375
10/24/201612.4512.4512.2212.2659,970
10/21/201612.5012.5812.4012.4321,375
10/20/201612.5312.6312.4712.5455,667
10/19/201612.6112.6912.5612.6526,490
10/18/201612.6912.7112.6012.6316,390
10/17/201612.7012.7312.5312.6148,084
10/14/201612.6512.6912.5612.6146,434
10/13/201612.5212.6212.4112.6176,877
10/12/201612.5412.6512.5012.5987,797
10/11/201612.7112.8012.4412.58160,451
10/10/201612.7812.9012.7212.7252,572
10/7/201612.5512.7212.5112.7265,077
10/6/201612.6512.6612.4512.5165,023
10/5/201612.6512.7212.5912.6488,402
10/4/201612.8612.9012.6212.63113,779
10/3/201613.0713.1412.7912.8353,230
9/30/201613.1313.1313.0413.0422,317
9/29/201613.0613.1412.9313.0092,289
9/28/201612.9813.0612.7213.0084,771
9/27/201613.0513.1712.9213.02100,325
9/26/201613.3013.4913.1413.1448,068
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center