News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Global X Uranium ETF (URA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

20.44

+0.27

(+1.34%)

At close: 04:00PM EST

20.44

0.00

(0.00%)

After hours:

07:53PM EST

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	20.29	20.57	20.28	20.44	20.44	809,600
28 Nov 2022	20.60	20.73	20.11	20.17	20.17	1,247,700
25 Nov 2022	21.00	21.10	20.73	20.92	20.92	399,500
23 Nov 2022	20.59	20.98	20.51	20.96	20.96	727,100
22 Nov 2022	20.48	20.67	20.25	20.65	20.65	881,000
21 Nov 2022	20.26	20.40	19.81	20.06	20.06	1,849,800
18 Nov 2022	20.49	20.63	20.28	20.54	20.54	1,486,600
17 Nov 2022	20.35	20.61	20.16	20.48	20.48	2,461,500
16 Nov 2022	21.40	21.52	20.76	20.77	20.77	1,819,500
15 Nov 2022	21.84	21.91	21.51	21.65	21.65	1,105,300
14 Nov 2022	21.73	21.80	21.31	21.47	21.47	726,600
11 Nov 2022	21.41	21.98	21.27	21.76	21.76	1,948,200
10 Nov 2022	21.00	21.22	20.70	21.22	21.22	1,799,300
09 Nov 2022	21.00	21.05	20.09	20.13	20.13	2,409,000
08 Nov 2022	20.85	21.50	20.63	21.20	21.20	2,692,700
07 Nov 2022	20.45	20.91	20.14	20.80	20.80	1,657,200
04 Nov 2022	20.40	20.49	19.76	20.24	20.24	1,471,100
03 Nov 2022	19.66	20.11	19.40	19.72	19.72	1,006,300
02 Nov 2022	20.29	20.54	19.64	19.65	19.65	1,211,100
01 Nov 2022	20.69	20.94	20.29	20.30	20.30	825,900
31 Oct 2022	20.33	20.53	19.97	20.20	20.20	1,806,000
28 Oct 2022	20.59	20.74	20.20	20.67	20.67	1,092,900
27 Oct 2022	21.32	21.33	20.53	20.57	20.57	1,805,600
26 Oct 2022	20.56	21.24	20.54	21.00	21.00	1,516,300
25 Oct 2022	20.10	20.59	20.04	20.53	20.53	1,068,200
24 Oct 2022	20.34	20.36	19.70	20.07	20.07	1,781,300
21 Oct 2022	19.57	20.45	19.53	20.35	20.35	1,747,200
20 Oct 2022	19.65	20.33	19.62	19.73	19.73	2,067,700
19 Oct 2022	19.80	19.87	19.44	19.59	19.59	1,441,400
18 Oct 2022	20.10	20.28	19.63	19.92	19.92	1,482,400
17 Oct 2022	19.09	19.89	19.09	19.72	19.72	2,314,200
14 Oct 2022	19.75	19.80	18.70	18.78	18.78	3,038,300
13 Oct 2022	18.60	19.74	18.47	19.60	19.60	2,906,800
12 Oct 2022	19.12	19.47	18.54	19.22	19.22	5,287,900
11 Oct 2022	19.56	20.09	19.20	19.55	19.55	2,372,200
10 Oct 2022	20.46	20.47	19.24	19.39	19.39	2,209,500
07 Oct 2022	20.54	20.79	20.24	20.37	20.37	1,393,500
06 Oct 2022	21.03	21.41	20.66	20.67	20.67	1,148,100
05 Oct 2022	21.17	21.45	20.59	21.32	21.32	1,750,700
04 Oct 2022	21.05	21.53	20.99	21.45	21.45	5,112,200
03 Oct 2022	20.14	20.74	20.14	20.61	20.61	3,472,400
30 Sept 2022	19.99	20.32	19.63	19.82	19.82	1,592,800
29 Sept 2022	20.49	20.49	19.73	19.97	19.97	2,700,900
28 Sept 2022	19.82	20.72	19.37	20.58	20.58	3,067,100
27 Sept 2022	19.55	20.05	19.32	19.82	19.82	2,180,500
26 Sept 2022	19.01	19.56	18.84	19.02	19.02	1,906,800
23 Sept 2022	20.16	20.16	18.95	19.28	19.28	4,922,700
22 Sept 2022	21.06	21.29	20.51	20.66	20.66	1,894,800
21 Sept 2022	21.79	21.79	20.82	21.02	21.02	2,448,300
20 Sept 2022	21.80	22.08	21.30	21.62	21.62	2,001,100
19 Sept 2022	21.25	22.07	21.22	21.97	21.97	1,791,900
16 Sept 2022	21.74	21.98	21.48	21.84	21.84	3,082,500
15 Sept 2022	23.23	23.27	22.09	22.33	22.33	2,239,300
14 Sept 2022	22.83	23.57	22.72	23.27	23.27	2,142,400
13 Sept 2022	22.88	23.45	22.70	22.85	22.85	3,133,900
12 Sept 2022	24.13	24.15	23.54	23.69	23.69	2,366,700
09 Sept 2022	24.14	24.34	23.52	23.86	23.86	2,722,200
08 Sept 2022	22.98	23.88	22.85	23.77	23.77	3,632,900
07 Sept 2022	22.78	23.06	22.26	22.95	22.95	3,372,900
06 Sept 2022	23.09	23.46	22.55	22.66	22.66	4,282,800
02 Sept 2022	22.60	22.72	22.05	22.18	22.18	2,061,500
01 Sept 2022	22.97	23.01	21.97	22.27	22.27	3,111,600
31 Aug 2022	22.90	23.57	22.78	23.34	23.34	2,955,500
30 Aug 2022	23.65	23.76	22.56	23.42	23.42	6,245,400
29 Aug 2022	21.65	23.69	21.65	23.39	23.39	5,832,400
26 Aug 2022	22.52	22.53	21.60	21.78	21.78	2,583,600
25 Aug 2022	22.80	22.94	22.14	22.61	22.61	3,366,000
24 Aug 2022	21.26	22.55	20.83	22.50	22.50	5,299,600
23 Aug 2022	19.60	20.34	19.59	20.15	20.15	1,366,600
22 Aug 2022	19.43	19.61	19.17	19.53	19.53	1,616,400
19 Aug 2022	20.15	20.22	19.52	19.63	19.63	2,433,300
18 Aug 2022	20.50	20.59	20.21	20.51	20.51	1,283,600
17 Aug 2022	20.95	21.11	20.25	20.38	20.38	2,103,100
16 Aug 2022	21.04	21.32	20.80	21.19	21.19	1,666,600
15 Aug 2022	21.27	21.27	20.86	21.11	21.11	1,013,900
12 Aug 2022	21.63	21.69	21.25	21.60	21.60	832,900
11 Aug 2022	21.61	22.13	21.50	21.53	21.53	1,898,900
10 Aug 2022	21.47	21.65	21.19	21.60	21.60	1,231,800
09 Aug 2022	21.68	21.70	20.86	21.06	21.06	1,004,100
08 Aug 2022	21.60	22.03	21.52	21.62	21.62	2,015,900
05 Aug 2022	20.71	21.52	20.56	21.33	21.33	1,563,500
04 Aug 2022	21.04	21.21	20.76	21.05	21.05	1,159,200
03 Aug 2022	21.30	21.37	20.73	21.05	21.05	954,100
02 Aug 2022	20.84	21.33	20.81	21.06	21.06	966,800
01 Aug 2022	21.43	21.43	20.92	21.06	21.06	1,571,100
29 July 2022	21.35	21.67	21.11	21.58	21.58	1,624,600
28 July 2022	21.31	21.47	20.66	21.43	21.43	2,022,800
27 July 2022	20.03	21.14	19.98	21.09	21.09	4,607,900
26 July 2022	19.76	19.94	19.50	19.72	19.72	1,645,800
25 July 2022	19.40	19.74	19.11	19.72	19.72	1,805,700
22 July 2022	20.06	20.13	19.25	19.31	19.31	1,329,900
21 July 2022	20.14	20.15	19.61	19.93	19.93	665,100
20 July 2022	20.16	20.41	19.91	20.27	20.27	2,946,200
19 July 2022	19.32	20.04	19.21	19.94	19.94	2,235,400
18 July 2022	19.21	19.52	19.07	19.14	19.14	1,075,500
15 July 2022	18.76	18.92	18.27	18.80	18.80	1,508,300
14 July 2022	18.20	18.61	17.71	18.56	18.56	2,654,100
13 July 2022	18.05	18.57	17.92	18.36	18.36	1,040,600
12 July 2022	18.42	18.62	18.20	18.29	18.29	1,624,800
11 July 2022	18.95	19.01	18.56	18.64	18.64	1,445,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6720+0.0031(+0.46%)

ASX 2007,284.20+30.90(+0.43%)

OIL78.86+0.66(+0.84%)

GOLD1,768.40+4.70(+0.27%)

BTC-AUD25,150.78+488.23(+1.98%)

News that makes you smarter and richer... For free.

Global X Uranium ETF (URA)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6720
+0.0031(+0.46%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
78.86
+0.66(+0.84%)

GOLD
1,768.40
+4.70(+0.27%)

BTC-AUD
25,150.78
+488.23(+1.98%)