Global X Uranium ETF (URA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

29.05

-0.18

(-0.62%)

At close: 04:00PM EDT

29.15

+0.10

(+0.34%)

Pre-market:

08:13AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	29.20	29.42	28.85	29.05	29.05	1,527,900
23 Apr 2024	28.80	29.42	28.52	29.23	29.23	1,440,900
22 Apr 2024	28.88	29.29	28.48	28.99	28.99	2,325,900
19 Apr 2024	28.72	29.16	28.59	28.83	28.83	1,427,500
18 Apr 2024	29.20	29.33	28.77	28.88	28.88	1,865,900
17 Apr 2024	29.20	29.73	28.81	29.00	29.00	3,020,400
16 Apr 2024	28.97	29.24	28.00	28.89	28.89	4,359,400
15 Apr 2024	30.43	30.90	29.35	29.45	29.45	5,752,500
12 Apr 2024	30.95	31.49	29.93	30.22	30.22	3,658,200
11 Apr 2024	30.40	31.04	29.78	30.91	30.91	3,570,200
10 Apr 2024	29.76	30.37	29.22	30.34	30.34	2,928,700
09 Apr 2024	30.60	30.70	29.76	30.04	30.04	2,974,700
08 Apr 2024	30.85	30.85	29.83	30.35	30.35	2,061,100
05 Apr 2024	30.44	31.02	30.06	30.54	30.54	2,572,100
04 Apr 2024	31.48	31.48	30.11	30.21	30.21	3,765,300
03 Apr 2024	30.42	31.51	30.40	31.38	31.38	4,499,000
02 Apr 2024	30.00	30.52	29.43	30.39	30.39	3,680,800
01 Apr 2024	29.35	30.13	28.96	30.12	30.12	4,167,100
28 Mar 2024	28.72	29.06	28.51	28.83	28.83	2,092,000
27 Mar 2024	28.38	28.59	28.08	28.56	28.56	2,032,800
26 Mar 2024	28.44	28.72	28.01	28.38	28.38	1,594,600
25 Mar 2024	28.93	29.32	28.36	28.38	28.38	2,043,300
22 Mar 2024	28.97	29.22	28.62	28.85	28.85	1,703,000
21 Mar 2024	29.01	29.13	28.69	28.94	28.94	2,138,200
20 Mar 2024	27.91	28.83	27.55	28.70	28.70	3,408,900
19 Mar 2024	28.00	28.00	27.31	27.79	27.79	3,554,300
18 Mar 2024	28.16	28.34	27.74	28.19	28.19	2,646,200
15 Mar 2024	27.69	28.30	27.43	27.89	27.89	3,542,000
14 Mar 2024	27.35	27.55	26.77	27.43	27.43	4,213,700
13 Mar 2024	28.33	28.65	27.16	27.33	27.33	4,394,300
12 Mar 2024	27.99	28.42	27.65	28.15	28.15	2,501,200
11 Mar 2024	28.06	28.10	27.80	28.04	28.04	3,238,700
08 Mar 2024	29.46	29.46	27.84	28.06	28.06	4,620,000
07 Mar 2024	28.22	29.36	28.01	29.35	29.35	4,663,600
06 Mar 2024	27.75	28.27	27.75	28.01	28.01	2,648,600
05 Mar 2024	27.90	28.12	27.44	27.55	27.55	2,847,900
04 Mar 2024	28.64	28.76	27.66	27.70	27.70	3,070,900
01 Mar 2024	27.37	28.62	27.37	28.29	28.29	4,284,200
29 Feb 2024	27.93	28.18	27.09	27.46	27.46	4,401,000
28 Feb 2024	28.21	28.21	27.38	27.52	27.52	2,601,500
27 Feb 2024	27.55	28.39	27.51	28.01	28.01	3,076,400
26 Feb 2024	27.00	27.65	26.83	27.54	27.54	4,976,900
23 Feb 2024	27.57	27.73	26.94	26.98	26.98	5,198,400
22 Feb 2024	28.30	28.49	27.67	27.73	27.73	2,277,200
21 Feb 2024	27.88	28.57	27.58	28.35	28.35	4,452,900
20 Feb 2024	28.96	29.14	27.94	28.06	28.06	3,980,600
16 Feb 2024	29.13	29.33	28.94	28.96	28.96	1,973,700
15 Feb 2024	29.29	29.49	28.93	29.20	29.20	3,160,100
14 Feb 2024	29.28	29.39	28.81	29.25	29.25	2,052,200
13 Feb 2024	29.50	29.50	28.69	28.80	28.80	3,232,100
12 Feb 2024	29.77	29.98	29.43	29.76	29.76	2,600,700
09 Feb 2024	29.85	30.25	29.61	29.77	29.77	2,683,800
08 Feb 2024	31.36	31.37	29.72	30.00	30.00	5,395,600
07 Feb 2024	31.25	31.42	30.83	31.30	31.30	2,526,500
06 Feb 2024	31.23	31.37	30.87	30.95	30.95	1,557,500
05 Feb 2024	31.55	31.55	30.59	31.01	31.01	2,100,400
02 Feb 2024	32.09	32.16	31.36	31.52	31.52	2,585,900
01 Feb 2024	31.62	32.60	31.50	32.21	32.21	5,170,900
31 Jan 2024	30.74	31.02	30.20	30.32	30.32	3,313,600
30 Jan 2024	29.96	30.65	29.76	30.55	30.55	2,226,700
29 Jan 2024	29.57	30.10	28.91	30.03	30.03	2,834,000
26 Jan 2024	29.55	29.73	29.12	29.59	29.59	1,835,900
25 Jan 2024	30.19	30.19	29.27	29.47	29.47	2,383,200
24 Jan 2024	30.70	30.92	29.99	30.01	30.01	1,814,300
23 Jan 2024	29.72	30.50	29.59	30.33	30.33	2,327,700
22 Jan 2024	30.27	30.32	29.51	29.52	29.52	2,633,400
19 Jan 2024	30.83	30.84	29.83	30.43	30.43	2,637,800
18 Jan 2024	30.99	31.04	30.16	30.78	30.78	2,032,300
17 Jan 2024	30.63	30.89	30.05	30.61	30.61	3,702,300
16 Jan 2024	31.84	32.00	30.95	31.23	31.23	5,300,800
12 Jan 2024	30.70	31.69	30.64	31.48	31.48	6,832,500
11 Jan 2024	28.93	29.39	28.37	29.39	29.39	3,379,700
10 Jan 2024	29.05	29.29	28.66	28.79	28.79	4,372,200
09 Jan 2024	27.39	28.65	27.04	28.47	28.47	6,103,400
08 Jan 2024	27.27	27.50	26.91	27.36	27.36	2,471,200
05 Jan 2024	27.09	27.42	26.94	26.96	26.96	1,378,500
04 Jan 2024	26.79	27.35	26.77	27.20	27.20	1,424,000
03 Jan 2024	26.93	27.24	26.61	26.83	26.83	1,615,300
02 Jan 2024	27.43	27.61	27.00	27.13	27.13	2,953,500
29 Dec 2023	27.57	27.79	27.44	27.69	27.69	1,081,900
28 Dec 2023	27.51	27.94	27.23	27.46	27.46	3,485,900
28 Dec 2023	1.682 Dividend
27 Dec 2023	29.89	29.94	29.44	29.46	27.78	1,383,200
26 Dec 2023	29.56	29.95	29.42	29.92	28.21	1,713,100
22 Dec 2023	29.52	30.10	29.38	29.52	27.83	1,591,800
21 Dec 2023	28.68	29.32	28.58	29.28	27.61	1,791,300
20 Dec 2023	28.63	28.98	28.22	28.25	26.64	2,178,200
19 Dec 2023	29.39	29.54	28.51	28.60	26.97	3,175,300
18 Dec 2023	29.45	30.28	29.30	29.65	27.96	3,018,900
15 Dec 2023	29.79	29.85	28.91	29.01	27.35	1,856,200
14 Dec 2023	29.09	29.86	28.32	29.76	28.06	3,663,400
13 Dec 2023	29.17	29.18	27.96	28.78	27.14	3,072,900
12 Dec 2023	28.76	29.13	28.39	29.09	27.43	1,863,100
11 Dec 2023	28.98	28.98	28.41	28.73	27.09	1,460,300
08 Dec 2023	28.40	28.95	28.36	28.78	27.14	1,359,300
07 Dec 2023	28.44	28.64	27.98	28.49	26.86	2,630,500
06 Dec 2023	28.80	29.18	28.41	28.48	26.85	2,392,900
05 Dec 2023	29.29	29.29	28.64	28.76	27.12	1,792,300
04 Dec 2023	29.15	29.52	29.02	29.39	27.71	2,222,100
01 Dec 2023	28.99	29.49	28.85	28.94	27.29	1,825,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6515+0.0015(+0.23%)

OIL83.29+0.48(+0.58%)

GOLD2,338.400.00(0.00%)

Bitcoin AUD98,136.75-4,007.51(-3.92%)

Global X Uranium ETF (URA)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6515
+0.0015(+0.23%)

OIL
83.29
+0.48(+0.58%)

GOLD
2,338.40
0.00(0.00%)

Bitcoin AUD
98,136.75
-4,007.51(-3.92%)