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

21.53

-0.07

(-0.32%)

At close: 04:00PM EDT

21.00

-0.53

(-2.46%)

After hours:

05:45PM EDT

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 July 2022	19.18	19.49	18.97	19.31	19.31	823,100
07 July 2022	18.45	19.18	18.45	19.12	19.12	2,424,200
06 July 2022	18.55	18.55	17.65	18.04	18.04	3,405,800
05 July 2022	18.36	18.62	17.95	18.21	18.21	2,662,900
01 July 2022	18.35	19.11	18.26	19.02	19.02	908,100
30 June 2022	18.57	18.70	18.02	18.56	18.56	1,805,100
29 June 2022	19.46	19.51	18.75	18.84	18.84	1,609,400
29 June 2022	0.103 Dividend
28 June 2022	20.04	20.21	19.36	19.50	19.40	1,190,200
27 June 2022	19.80	20.20	19.68	19.84	19.74	1,233,000
24 June 2022	18.52	19.76	18.52	19.53	19.43	3,425,300
23 June 2022	18.55	18.58	17.78	18.25	18.15	2,082,100
22 June 2022	18.66	18.80	18.31	18.58	18.48	1,677,800
21 June 2022	19.24	19.76	19.02	19.37	19.27	1,068,200
17 June 2022	19.00	19.31	18.66	18.86	18.76	2,087,800
16 June 2022	19.36	19.54	18.78	18.99	18.89	2,242,700
15 June 2022	19.80	20.11	19.24	19.90	19.79	1,762,000
14 June 2022	20.28	20.40	19.25	19.47	19.37	3,940,700
13 June 2022	21.00	21.20	20.04	20.22	20.11	3,325,500
10 June 2022	21.85	22.08	21.55	21.95	21.83	1,791,700
09 June 2022	23.37	23.37	22.37	22.39	22.27	1,473,900
08 June 2022	23.95	24.21	23.26	23.50	23.38	3,662,300
07 June 2022	22.00	23.87	21.79	23.56	23.44	5,410,300
06 June 2022	22.50	22.51	22.09	22.23	22.11	825,800
03 June 2022	22.41	22.48	22.03	22.14	22.02	1,436,700
02 June 2022	21.50	22.90	21.50	22.69	22.57	2,590,200
01 June 2022	21.94	22.25	21.32	21.54	21.43	1,588,600
31 May 2022	22.50	22.75	21.78	21.94	21.82	1,557,300
27 May 2022	22.00	22.21	21.85	22.19	22.07	1,414,800
26 May 2022	21.33	21.86	21.21	21.77	21.66	1,996,100
25 May 2022	20.78	21.29	20.72	21.21	21.10	1,342,800
24 May 2022	20.97	21.16	20.62	21.05	20.94	1,762,200
23 May 2022	21.00	21.52	20.70	21.47	21.36	1,720,200
20 May 2022	21.00	21.14	20.32	20.87	20.76	1,738,300
19 May 2022	20.19	21.02	20.15	20.74	20.63	2,418,300
18 May 2022	21.14	21.31	20.16	20.39	20.28	2,054,100
17 May 2022	20.90	21.40	20.64	21.38	21.27	4,227,500
16 May 2022	20.39	20.78	20.04	20.48	20.37	2,480,500
13 May 2022	19.60	20.76	19.60	20.27	20.16	4,083,600
12 May 2022	19.18	19.70	18.60	18.97	18.87	4,659,500
11 May 2022	20.16	20.66	19.45	19.47	19.37	3,163,800
10 May 2022	20.56	20.86	19.69	20.11	20.00	4,257,800
09 May 2022	21.26	21.26	20.00	20.13	20.02	4,207,400
06 May 2022	22.18	22.33	21.29	21.97	21.85	3,081,200
05 May 2022	24.01	24.28	22.01	22.38	22.26	3,158,500
04 May 2022	23.33	23.99	22.66	23.94	23.81	1,989,300
03 May 2022	22.84	23.58	22.84	23.32	23.20	1,863,600
02 May 2022	22.85	22.94	22.26	22.90	22.78	2,737,700
29 Apr 2022	23.70	24.40	23.05	23.19	23.07	3,063,700
28 Apr 2022	23.72	23.87	22.76	23.71	23.58	2,681,600
27 Apr 2022	23.63	24.16	23.42	23.55	23.43	2,408,700
26 Apr 2022	24.00	24.09	23.30	23.39	23.27	2,680,200
25 Apr 2022	23.57	24.09	22.93	23.81	23.68	5,287,500
22 Apr 2022	25.33	25.73	24.04	24.45	24.32	5,506,000
21 Apr 2022	27.72	27.75	25.26	25.44	25.31	6,503,500
20 Apr 2022	27.00	27.90	26.32	27.77	27.62	4,362,200
19 Apr 2022	27.30	27.30	26.72	26.86	26.72	2,370,300
18 Apr 2022	28.18	28.25	27.03	27.17	27.03	3,596,400
14 Apr 2022	28.34	28.48	27.81	28.05	27.90	2,838,300
13 Apr 2022	27.99	28.49	27.77	28.34	28.19	3,637,700
12 Apr 2022	27.70	27.97	27.22	27.39	27.25	2,612,700
11 Apr 2022	27.39	27.57	26.76	27.29	27.15	2,398,900
08 Apr 2022	27.75	27.83	27.01	27.50	27.35	4,218,500
07 Apr 2022	26.10	27.46	26.03	27.26	27.12	5,959,300
06 Apr 2022	25.47	25.79	25.13	25.75	25.61	2,823,200
05 Apr 2022	26.09	27.25	25.58	25.68	25.54	3,394,700
04 Apr 2022	26.28	26.50	25.71	25.84	25.70	1,454,700
01 Apr 2022	26.40	26.80	25.87	26.07	25.93	2,135,700
31 Mar 2022	25.93	26.52	25.90	26.16	26.02	2,235,400
30 Mar 2022	25.89	26.52	25.46	25.69	25.55	2,124,300
29 Mar 2022	25.20	25.66	24.44	25.59	25.45	2,742,700
28 Mar 2022	25.89	25.89	25.21	25.52	25.39	2,599,500
25 Mar 2022	26.52	26.83	26.03	26.25	26.11	2,292,100
24 Mar 2022	26.74	26.75	26.07	26.72	26.58	1,879,300
23 Mar 2022	26.89	27.19	26.35	26.38	26.24	3,759,500
22 Mar 2022	26.84	27.05	26.17	26.77	26.63	4,713,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7114+0.0007(+0.10%)

OIL94.27-0.07(-0.07%)

GOLD1,802.70-4.50(-0.25%)

BTC-AUD33,796.87-831.53(-2.40%)

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

Global X Uranium ETF (URA)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7114
+0.0007(+0.10%)

OIL
94.27
-0.07(-0.07%)

GOLD
1,802.70
-4.50(-0.25%)

BTC-AUD
33,796.87
-831.53(-2.40%)