Historical Stock Prices

(ETF)
URR 
$15.5908
*  
unch
unch
Get URR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading URR 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 15.5908 15.5908 15.5908 15.5908 00
12/01/2016 15.593 15.593 15.59 15.5908 1,461
11/30/2016 15.6803 15.6803 15.6803 15.6803 00
11/29/2016 15.6803 15.6803 15.6803 15.6803 00
11/28/2016 15.6803 15.6803 15.6803 15.6803 00
11/25/2016 15.49 15.6803 15.49 15.6803 402
11/23/2016 15.57 15.57 15.57 15.57 1,000
11/22/2016 15.88 15.88 15.88 15.88 500
11/21/2016 15.84 15.84 15.84 15.84 350
11/18/2016 15.88 15.88 14.87 14.87 317
11/17/2016 16.1026 16.1026 16.1026 16.1026 00
11/16/2016 16.1026 16.1026 16.1026 16.1026 101
11/15/2016 15.9 15.9676 15.9 15.9676 290
11/14/2016 15.96 15.9601 15.96 15.96 729
11/11/2016 16.5 16.5 16.5 16.5 00
11/10/2016 16.5 16.5 16.5 16.5 100
11/09/2016 17.3399 17.3399 17.3399 17.3399 00
11/08/2016 17.3399 17.3399 17.3399 17.3399 00
11/07/2016 17.3399 17.3399 17.3399 17.3399 111
11/04/2016 17.19 17.322 17.19 17.322 1,000
11/03/2016 17.33 17.35 17.16 17.2572 1,540
11/02/2016 16.7368 16.7368 16.7368 16.7368 00
11/01/2016 16.7368 16.7368 16.7368 16.7368 00
10/31/2016 16.7368 16.7368 16.7368 16.7368 00
10/28/2016 16.72 16.7368 16.72 16.7368 1,002
10/27/2016 16.7163 16.7163 16.7163 16.7163 00
10/26/2016 16.7163 16.7163 16.7163 16.7163 00
10/25/2016 16.7163 16.7163 16.7163 16.7163 500
10/24/2016 16.44 16.44 16.44 16.44 500
10/21/2016 16.43 16.44 16.42 16.42 3,600
10/20/2016 16.59 16.59 16.58 16.58 1,025
10/19/2016 17.755 17.755 17.755 17.755 00
10/18/2016 17.755 17.755 17.755 17.755 00
10/17/2016 17.755 17.755 17.755 17.755 00
10/14/2016 17.755 17.755 17.755 17.755 00
10/13/2016 17.755 17.755 17.755 17.755 00
10/12/2016 17.755 17.755 17.755 17.755 00
10/11/2016 17.755 17.755 17.755 17.755 00
10/10/2016 17.755 17.755 17.755 17.755 00
10/07/2016 17.755 17.755 17.755 17.755 00
10/06/2016 17.755 17.755 17.755 17.755 00
10/05/2016 17.56 17.755 17.56 17.755 500
10/04/2016 17.61 17.61 17.61 17.61 00
10/03/2016 18 18 17.61 17.61 678
09/30/2016 17.66 18.004 17.66 18.004 605
09/29/2016 17.461 17.461 17.461 17.461 00
09/28/2016 17.43 17.461 17.43 17.461 354
09/27/2016 17.69 17.69 17.69 17.69 00
09/26/2016 17.69 17.69 17.69 17.69 00
09/23/2016 17.69 17.69 17.69 17.69 00
09/22/2016 17.69 17.69 17.69 17.69 00
09/21/2016 17.69 17.69 17.69 17.69 00
09/20/2016 17.69 17.69 17.69 17.69 00
09/19/2016 17.69 17.69 17.69 17.69 178
09/16/2016 17.892 17.892 17.892 17.892 00
09/15/2016 17.892 17.892 17.892 17.892 00
09/14/2016 17.892 17.892 17.892 17.892 00
09/13/2016 17.892 17.892 17.892 17.892 00
09/12/2016 17.892 17.892 17.892 17.892 00
09/09/2016 17.892 17.892 17.892 17.892 00
09/08/2016 17.72 17.892 17.72 17.892 340
09/07/2016 17.62 17.62 17.62 17.62 00
09/06/2016 17.62 17.62 17.62 17.62 00
09/02/2016 17.62 17.62 17.62 17.62 200
*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?