Global X Uranium ETF (URA)

55.86
+0.59 (1.07%)
NYSE · Last Trade: Apr 19th, 6:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Uranium ETF (URA)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202656.4457.2955.0855.867,875,84255.86
4/16/202655.4755.9954.6855.273,912,60055.27
4/15/202653.7255.4753.3254.845,079,24254.84
4/14/202653.0353.2752.2952.842,998,08052.84
4/13/202650.3752.1849.7752.182,692,50152.18
4/10/202651.1352.1150.8550.962,040,71150.96
4/09/202650.7351.6250.0650.931,694,31150.93
4/08/202652.0052.8050.5751.403,684,77251.40
4/07/202648.3048.4646.8447.952,148,71147.95
4/06/202649.0949.4347.9948.612,207,03148.61
4/02/202647.0149.1646.5948.902,833,21448.90
4/01/202649.5350.8349.0649.264,065,79049.26
3/31/202646.0148.4446.0048.434,727,03648.43
3/30/202647.0547.2544.7645.293,169,91945.29
3/27/202646.4247.4245.9746.633,240,36546.63
3/26/202647.9248.4446.6546.702,465,48646.70
3/25/202649.6450.1448.7348.953,502,14248.95
3/24/202646.8348.3146.6048.192,331,04048.19
3/23/202647.2848.8346.9448.155,256,62048.15
3/20/202648.5248.8845.7746.445,130,13246.44
3/19/202647.6648.7246.3148.275,074,17748.27
3/18/202650.0350.3349.0449.072,961,32049.07
3/17/202650.3151.2849.7550.522,299,68650.52
3/16/202649.8650.3248.8449.953,391,46549.95
3/13/202651.6052.1849.2349.294,582,52149.29
3/12/202651.0451.4149.6550.772,709,26850.77
3/11/202651.9952.5750.7951.362,800,14951.36
3/10/202651.2653.7051.2652.314,417,72652.31
3/09/202647.6751.1147.4551.074,357,03951.07
3/06/202648.7850.5848.3448.783,862,04448.78
3/05/202651.8952.0448.8850.066,025,32350.06
3/04/202652.0253.2350.9352.774,191,29252.77
3/03/202652.6452.7549.7352.007,460,13452.00
3/02/202653.5556.6653.4056.455,638,81456.45
2/27/202654.3554.7853.5154.342,398,21154.34
2/26/202654.7754.9452.9554.873,700,62454.87
2/25/202656.0056.4055.0255.194,276,43555.19
2/24/202653.1054.9951.9754.957,851,92254.95
2/23/202653.5554.2352.7053.445,947,98853.44
2/20/202653.9955.3753.0954.363,340,18254.36
2/19/202652.2654.1751.8253.924,568,58253.92
2/18/202651.6653.6551.5952.993,088,95352.99
2/17/202651.0051.7749.5951.325,204,19651.32
2/13/202651.6552.6450.3851.914,035,52551.91
2/12/202654.2454.2451.3351.755,242,35651.75
2/11/202654.6055.0651.9153.713,240,16753.71
2/10/202654.8455.0553.3553.503,800,65053.50
2/09/202651.9454.9451.7654.907,134,14154.90
2/06/202650.6552.2550.1252.165,906,70052.16
2/05/202650.0051.6049.1149.116,497,87949.11
2/04/202656.5456.8550.2852.399,077,78852.39
2/03/202655.5556.9254.5556.287,140,94256.28
2/02/202654.6055.6352.6553.277,598,23753.27
1/30/202657.4058.7153.7054.9910,691,22154.99
1/29/202662.1362.2856.3659.3314,116,41259.33
1/28/202659.1861.8158.4761.8112,535,63661.81
1/27/202655.6257.9854.8857.857,424,86757.85
1/26/202658.1458.9554.6554.9310,883,16754.93
1/23/202657.2557.4456.1557.004,069,13057.00
1/22/202656.7157.2055.8056.565,852,79456.56
1/21/202656.2956.7854.2856.158,404,77456.15
1/20/202654.5155.8753.5654.1211,085,15554.12