Historical Stock Prices

(ETF)
URA 
$13.37
*  
0.17
1.26%
Get URA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading URA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 13.44 13.5799 13.3 13.37 31,582
09/22/2016 13.73 13.79 13.49 13.54 75,667
09/21/2016 13.45 13.6 13.3298 13.56 51,100
09/20/2016 13.27 13.44 13.27 13.35 77,931
09/19/2016 13.34 13.4299 13.25 13.27 56,448
09/16/2016 13.14 13.1999 12.99 13.13 127,125
09/15/2016 13.27 13.34 13.17 13.25 78,806
09/14/2016 13.31 13.49 13.2 13.29 130,374
09/13/2016 13.52 13.57 13.26 13.33 141,261
09/12/2016 13.58 13.79 13.55 13.71 66,843
09/09/2016 13.9 13.92 13.63 13.66 123,721
09/08/2016 14.01 14.01 13.85 13.87 142,738
09/07/2016 14.06 14.15 13.92 13.96 186,384
09/06/2016 13.96 14.1715 13.945 14.06 112,005
09/02/2016 13.86 13.98 13.8 13.96 64,085
09/01/2016 13.67 13.8 13.64 13.776 57,229
08/31/2016 13.93 13.93 13.67 13.73 78,695
08/30/2016 14.05 14.09 13.89 13.93 218,983
08/29/2016 13.9 14 13.85 13.96 113,324
08/26/2016 14.04 14.1599 13.83 13.89 184,501
08/25/2016 14.1 14.11 13.9 13.95 177,123
08/24/2016 14.14 14.2 14.04 14.0401 178,316
08/23/2016 14.14 14.23 14.11 14.14 59,141
08/22/2016 14.22 14.24 14.04 14.1 105,990
08/19/2016 14.36 14.36 14.191 14.27 39,160
08/18/2016 14.36 14.4814 14.35 14.44 72,462
08/17/2016 14.39 14.39 14.24 14.3 68,477
08/16/2016 14.38 14.42 14.27 14.4 135,611
08/15/2016 14.41 14.4999 14.2801 14.31 158,632
08/12/2016 14.51 14.649 14.33 14.38 139,498
08/11/2016 14.03 14.49 14.03 14.45 205,637
08/10/2016 13.93 14 13.72 13.94 85,171
08/09/2016 13.86 14 13.85 13.88 137,182
08/08/2016 13.76 13.94 13.76 13.94 76,236
08/05/2016 13.65 13.83 13.6208 13.79 63,883
08/04/2016 13.73 13.88 13.7 13.75 192,790
08/03/2016 13.68 13.75 13.52 13.75 97,565
08/02/2016 13.74 13.83 13.58 13.6201 100,861
08/01/2016 13.84 13.859 13.7 13.7 122,409
07/29/2016 13.82 13.999 13.8 13.86 70,575
07/28/2016 14.17 14.3 13.75 13.8 73,157
07/27/2016 14.19 14.24 14.11 14.18 98,589
07/26/2016 14.03 14.12 13.94 14.09 134,132
07/25/2016 14.23 14.24 13.9501 13.98 94,628
07/22/2016 14.31 14.35 14.17 14.24 54,458
07/21/2016 14.35 14.405 14.283 14.29 71,712
07/20/2016 14.32 14.5 14.31 14.37 83,430
07/19/2016 14.49 14.59 14.33 14.36 54,015
07/18/2016 14.49 14.5599 14.4 14.49 31,495
07/15/2016 14.68 14.68 14.4553 14.51 162,018
07/14/2016 14.69 14.7 14.57 14.65 69,000
07/13/2016 14.67 14.74 14.46 14.5 275,676
07/12/2016 14.18 14.5168 13.9 14.49 326,342
07/11/2016 14.1 14.2199 13.95 13.96 92,761
07/08/2016 14.03 14.1499 14 14.05 50,938
07/07/2016 14.09 14.09 13.87 13.88 55,831
07/06/2016 13.87 13.9899 13.765 13.975 52,415
07/05/2016 14.3 14.31 13.99 14.02 149,755
07/01/2016 14.15 14.4295 14.09 14.29 118,790
06/30/2016 14 14.25 13.92 14.2232 65,677
06/29/2016 13.83 13.98 13.83 13.91 51,316
06/28/2016 13.7 13.7599 13.4801 13.72 128,850
06/27/2016 13.64 13.86 13.33 13.39 209,372
06/24/2016 13.87 14 13.65 13.87 147,502
06/23/2016 14.52 14.58 14.4 14.52 19,463
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?