Global X Uranium ETF (URA)

47.78
+0.68 (1.44%)
NYSE· Last Trade: Jun 21st, 7:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Uranium ETF (URA)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202647.9148.4347.2147.783,972,70047.78
6/17/202647.8048.7147.0247.102,828,08447.10
6/16/202648.2449.4247.4747.872,806,59147.87
6/15/202647.5148.6347.4648.065,193,26648.06
6/12/202645.2145.9844.8445.523,103,36345.52
6/11/202642.7944.9342.6044.834,810,51744.83
6/10/202643.9044.4842.2342.355,640,11742.35
6/09/202646.2946.4042.4244.126,641,53644.12
6/08/202646.6646.8345.7645.922,910,47545.92
6/05/202649.3049.4544.9745.317,618,00745.31
6/04/202650.1450.6449.5250.282,537,73850.28
6/03/202652.6852.6849.8850.395,014,10450.39
6/02/202649.9953.5149.7753.427,158,98753.42
6/01/202649.9851.2149.1050.543,282,54950.54
5/29/202650.7051.1649.4650.763,911,80750.76
5/28/202649.3850.9648.9750.753,687,71650.75
5/27/202650.2750.5149.2850.163,500,15150.16
5/26/202650.4851.0850.1150.864,312,75250.86
5/22/202649.4649.9248.7648.962,796,14448.96
5/21/202647.9449.4347.6848.863,412,29448.86
5/20/202647.5348.4847.0148.043,031,32448.04
5/19/202647.9648.1146.5647.203,569,60447.20
5/18/202650.0550.3748.0448.683,961,04348.68
5/15/202650.8550.8849.7749.934,557,82649.93
5/14/202653.4953.5051.5552.503,336,10052.50
5/13/202654.0654.2052.4953.313,604,51753.31
5/12/202655.7055.7052.6154.355,993,97554.35
5/11/202655.6158.1255.3357.234,699,78457.23
5/08/202656.5456.8254.9155.185,210,33555.18
5/07/202658.1658.6355.7856.265,425,65656.26
5/06/202655.3458.3054.7558.265,831,70158.26
5/05/202655.5656.2053.7754.203,088,68454.20
5/04/202655.1855.9754.1654.773,217,91554.77
5/01/202655.9955.9954.7955.842,872,09055.84
4/30/202653.7056.4853.5256.423,613,52356.42
4/29/202654.6054.6252.6552.892,319,62252.89
4/28/202655.6256.0353.7754.233,025,24754.23
4/27/202655.7557.0255.4056.704,042,22356.70
4/24/202657.3657.4455.2655.313,112,89355.31
4/23/202658.1758.9755.2856.475,691,34756.47
4/22/202654.8757.7754.7857.736,087,26457.73
4/21/202656.4056.4153.6653.743,638,53153.74
4/20/202655.0256.1254.1656.053,978,21156.05
4/17/202656.4457.2955.0855.867,875,84255.86
4/16/202655.4755.9954.6855.273,912,60055.27
4/15/202653.7255.4753.3254.845,079,24254.84
4/14/202653.0353.2752.2952.842,998,08052.84
4/13/202650.3752.1849.7752.182,692,50152.18
4/10/202651.1352.1150.8550.962,040,71150.96
4/09/202650.7351.6250.0650.931,694,31150.93
4/08/202652.0052.8050.5751.403,684,77251.40
4/07/202648.3048.4646.8447.952,148,71147.95
4/06/202649.0949.4347.9948.612,207,03148.61
4/02/202647.0149.1646.5948.902,833,21448.90
4/01/202649.5350.8349.0649.264,065,79049.26
3/31/202646.0148.4446.0048.434,727,03648.43
3/30/202647.0547.2544.7645.293,169,91945.29
3/27/202646.4247.4245.9746.633,240,36546.63
3/26/202647.9248.4446.6546.702,465,48646.70
3/25/202649.6450.1448.7348.953,502,14248.95
3/24/202646.8348.3146.6048.192,331,04048.19
3/23/202647.2848.8346.9448.155,256,62048.15