Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202220.2920.5720.2820.4420.44809,600
28 Nov 202220.6020.7320.1120.1720.171,247,700
25 Nov 202221.0021.1020.7320.9220.92399,500
23 Nov 202220.5920.9820.5120.9620.96727,100
22 Nov 202220.4820.6720.2520.6520.65881,000
21 Nov 202220.2620.4019.8120.0620.061,849,800
18 Nov 202220.4920.6320.2820.5420.541,486,600
17 Nov 202220.3520.6120.1620.4820.482,461,500
16 Nov 202221.4021.5220.7620.7720.771,819,500
15 Nov 202221.8421.9121.5121.6521.651,105,300
14 Nov 202221.7321.8021.3121.4721.47726,600
11 Nov 202221.4121.9821.2721.7621.761,948,200
10 Nov 202221.0021.2220.7021.2221.221,799,300
09 Nov 202221.0021.0520.0920.1320.132,409,000
08 Nov 202220.8521.5020.6321.2021.202,692,700
07 Nov 202220.4520.9120.1420.8020.801,657,200
04 Nov 202220.4020.4919.7620.2420.241,471,100
03 Nov 202219.6620.1119.4019.7219.721,006,300
02 Nov 202220.2920.5419.6419.6519.651,211,100
01 Nov 202220.6920.9420.2920.3020.30825,900
31 Oct 202220.3320.5319.9720.2020.201,806,000
28 Oct 202220.5920.7420.2020.6720.671,092,900
27 Oct 202221.3221.3320.5320.5720.571,805,600
26 Oct 202220.5621.2420.5421.0021.001,516,300
25 Oct 202220.1020.5920.0420.5320.531,068,200
24 Oct 202220.3420.3619.7020.0720.071,781,300
21 Oct 202219.5720.4519.5320.3520.351,747,200
20 Oct 202219.6520.3319.6219.7319.732,067,700
19 Oct 202219.8019.8719.4419.5919.591,441,400
18 Oct 202220.1020.2819.6319.9219.921,482,400
17 Oct 202219.0919.8919.0919.7219.722,314,200
14 Oct 202219.7519.8018.7018.7818.783,038,300
13 Oct 202218.6019.7418.4719.6019.602,906,800
12 Oct 202219.1219.4718.5419.2219.225,287,900
11 Oct 202219.5620.0919.2019.5519.552,372,200
10 Oct 202220.4620.4719.2419.3919.392,209,500
07 Oct 202220.5420.7920.2420.3720.371,393,500
06 Oct 202221.0321.4120.6620.6720.671,148,100
05 Oct 202221.1721.4520.5921.3221.321,750,700
04 Oct 202221.0521.5320.9921.4521.455,112,200
03 Oct 202220.1420.7420.1420.6120.613,472,400
30 Sept 202219.9920.3219.6319.8219.821,592,800
29 Sept 202220.4920.4919.7319.9719.972,700,900
28 Sept 202219.8220.7219.3720.5820.583,067,100
27 Sept 202219.5520.0519.3219.8219.822,180,500
26 Sept 202219.0119.5618.8419.0219.021,906,800
23 Sept 202220.1620.1618.9519.2819.284,922,700
22 Sept 202221.0621.2920.5120.6620.661,894,800
21 Sept 202221.7921.7920.8221.0221.022,448,300
20 Sept 202221.8022.0821.3021.6221.622,001,100
19 Sept 202221.2522.0721.2221.9721.971,791,900
16 Sept 202221.7421.9821.4821.8421.843,082,500
15 Sept 202223.2323.2722.0922.3322.332,239,300
14 Sept 202222.8323.5722.7223.2723.272,142,400
13 Sept 202222.8823.4522.7022.8522.853,133,900
12 Sept 202224.1324.1523.5423.6923.692,366,700
09 Sept 202224.1424.3423.5223.8623.862,722,200
08 Sept 202222.9823.8822.8523.7723.773,632,900
07 Sept 202222.7823.0622.2622.9522.953,372,900
06 Sept 202223.0923.4622.5522.6622.664,282,800
02 Sept 202222.6022.7222.0522.1822.182,061,500
01 Sept 202222.9723.0121.9722.2722.273,111,600
31 Aug 202222.9023.5722.7823.3423.342,955,500
30 Aug 202223.6523.7622.5623.4223.426,245,400
29 Aug 202221.6523.6921.6523.3923.395,832,400
26 Aug 202222.5222.5321.6021.7821.782,583,600
25 Aug 202222.8022.9422.1422.6122.613,366,000
24 Aug 202221.2622.5520.8322.5022.505,299,600
23 Aug 202219.6020.3419.5920.1520.151,366,600
22 Aug 202219.4319.6119.1719.5319.531,616,400
19 Aug 202220.1520.2219.5219.6319.632,433,300
18 Aug 202220.5020.5920.2120.5120.511,283,600
17 Aug 202220.9521.1120.2520.3820.382,103,100
16 Aug 202221.0421.3220.8021.1921.191,666,600
15 Aug 202221.2721.2720.8621.1121.111,013,900
12 Aug 202221.6321.6921.2521.6021.60832,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...