Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202221.6122.1321.5021.5321.531,898,900
10 Aug 202221.4721.6521.1921.6021.601,231,800
09 Aug 202221.6821.7020.8621.0621.061,004,100
08 Aug 202221.6022.0321.5221.6221.622,015,900
05 Aug 202220.7121.5220.5621.3321.331,563,500
04 Aug 202221.0421.2120.7621.0521.051,159,200
03 Aug 202221.3021.3720.7321.0521.05954,100
02 Aug 202220.8421.3320.8121.0621.06966,800
01 Aug 202221.4321.4320.9221.0621.061,571,100
29 July 202221.3521.6721.1121.5821.581,624,600
28 July 202221.3121.4720.6621.4321.432,022,800
27 July 202220.0321.1419.9821.0921.094,607,900
26 July 202219.7619.9419.5019.7219.721,645,800
25 July 202219.4019.7419.1119.7219.721,805,700
22 July 202220.0620.1319.2519.3119.311,329,900
21 July 202220.1420.1519.6119.9319.93665,100
20 July 202220.1620.4119.9120.2720.272,946,200
19 July 202219.3220.0419.2119.9419.942,235,400
18 July 202219.2119.5219.0719.1419.141,075,500
15 July 202218.7618.9218.2718.8018.801,508,300
14 July 202218.2018.6117.7118.5618.562,654,100
13 July 202218.0518.5717.9218.3618.361,040,600
12 July 202218.4218.6218.2018.2918.291,624,800
11 July 202218.9519.0118.5618.6418.641,445,400
08 July 202219.1819.4918.9719.3119.31823,100
07 July 202218.4519.1818.4519.1219.122,424,200
06 July 202218.5518.5517.6518.0418.043,405,800
05 July 202218.3618.6217.9518.2118.212,662,900
01 July 202218.3519.1118.2619.0219.02908,100
30 June 202218.5718.7018.0218.5618.561,805,100
29 June 202219.4619.5118.7518.8418.841,609,400
29 June 20220.103 Dividend
28 June 202220.0420.2119.3619.5019.401,190,200
27 June 202219.8020.2019.6819.8419.741,233,000
24 June 202218.5219.7618.5219.5319.433,425,300
23 June 202218.5518.5817.7818.2518.152,082,100
22 June 202218.6618.8018.3118.5818.481,677,800
21 June 202219.2419.7619.0219.3719.271,068,200
17 June 202219.0019.3118.6618.8618.762,087,800
16 June 202219.3619.5418.7818.9918.892,242,700
15 June 202219.8020.1119.2419.9019.791,762,000
14 June 202220.2820.4019.2519.4719.373,940,700
13 June 202221.0021.2020.0420.2220.113,325,500
10 June 202221.8522.0821.5521.9521.831,791,700
09 June 202223.3723.3722.3722.3922.271,473,900
08 June 202223.9524.2123.2623.5023.383,662,300
07 June 202222.0023.8721.7923.5623.445,410,300
06 June 202222.5022.5122.0922.2322.11825,800
03 June 202222.4122.4822.0322.1422.021,436,700
02 June 202221.5022.9021.5022.6922.572,590,200
01 June 202221.9422.2521.3221.5421.431,588,600
31 May 202222.5022.7521.7821.9421.821,557,300
27 May 202222.0022.2121.8522.1922.071,414,800
26 May 202221.3321.8621.2121.7721.661,996,100
25 May 202220.7821.2920.7221.2121.101,342,800
24 May 202220.9721.1620.6221.0520.941,762,200
23 May 202221.0021.5220.7021.4721.361,720,200
20 May 202221.0021.1420.3220.8720.761,738,300
19 May 202220.1921.0220.1520.7420.632,418,300
18 May 202221.1421.3120.1620.3920.282,054,100
17 May 202220.9021.4020.6421.3821.274,227,500
16 May 202220.3920.7820.0420.4820.372,480,500
13 May 202219.6020.7619.6020.2720.164,083,600
12 May 202219.1819.7018.6018.9718.874,659,500
11 May 202220.1620.6619.4519.4719.373,163,800
10 May 202220.5620.8619.6920.1120.004,257,800
09 May 202221.2621.2620.0020.1320.024,207,400
06 May 202222.1822.3321.2921.9721.853,081,200
05 May 202224.0124.2822.0122.3822.263,158,500
04 May 202223.3323.9922.6623.9423.811,989,300
03 May 202222.8423.5822.8423.3223.201,863,600
02 May 202222.8522.9422.2622.9022.782,737,700
29 Apr 202223.7024.4023.0523.1923.073,063,700
28 Apr 202223.7223.8722.7623.7123.582,681,600
27 Apr 202223.6324.1623.4223.5523.432,408,700
26 Apr 202224.0024.0923.3023.3923.272,680,200
25 Apr 202223.5724.0922.9323.8123.685,287,500
22 Apr 202225.3325.7324.0424.4524.325,506,000
21 Apr 202227.7227.7525.2625.4425.316,503,500
20 Apr 202227.0027.9026.3227.7727.624,362,200
19 Apr 202227.3027.3026.7226.8626.722,370,300
18 Apr 202228.1828.2527.0327.1727.033,596,400
14 Apr 202228.3428.4827.8128.0527.902,838,300
13 Apr 202227.9928.4927.7728.3428.193,637,700
12 Apr 202227.7027.9727.2227.3927.252,612,700
11 Apr 202227.3927.5726.7627.2927.152,398,900
08 Apr 202227.7527.8327.0127.5027.354,218,500
07 Apr 202226.1027.4626.0327.2627.125,959,300
06 Apr 202225.4725.7925.1325.7525.612,823,200
05 Apr 202226.0927.2525.5825.6825.543,394,700
04 Apr 202226.2826.5025.7125.8425.701,454,700
01 Apr 202226.4026.8025.8726.0725.932,135,700
31 Mar 202225.9326.5225.9026.1626.022,235,400
30 Mar 202225.8926.5225.4625.6925.552,124,300
29 Mar 202225.2025.6624.4425.5925.452,742,700
28 Mar 202225.8925.8925.2125.5225.392,599,500
25 Mar 202226.5226.8326.0326.2526.112,292,100
24 Mar 202226.7426.7526.0726.7226.581,879,300
23 Mar 202226.8927.1926.3526.3826.243,759,500
22 Mar 202226.8427.0526.1726.7726.634,713,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...