Historical Stock Prices

(ETF)
URR 
$17.69
*  
unch
unch
Get URR Alerts
*Delayed - data as of Sep. 23, 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 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 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
09/01/2016 17.5425 17.5425 17.5425 17.5425 00
08/31/2016 17.5425 17.5425 17.5425 17.5425 00
08/30/2016 17.5425 17.5425 17.5425 17.5425 535
08/29/2016 17.6405 17.6405 17.6405 17.6405 140
08/26/2016 17.93 17.9301 17.86 17.86 1,320
08/25/2016 18.302 18.302 18.302 18.302 00
08/24/2016 18.302 18.302 18.302 18.302 00
08/23/2016 18.302 18.302 18.302 18.302 00
08/22/2016 18.302 18.302 18.302 18.302 00
08/19/2016 18.302 18.302 18.302 18.302 00
08/18/2016 18.01 18.302 18.01 18.302 241
08/17/2016 17.87 17.87 17.87 17.87 250
08/16/2016 17.85 17.87 17.85 17.87 425
08/15/2016 17.53 17.53 17.53 17.53 280
08/12/2016 17.3059 17.3059 17.3059 17.3059 00
08/11/2016 17.3059 17.3059 17.3059 17.3059 00
08/10/2016 17.3059 17.3059 17.3059 17.3059 00
08/09/2016 17.3059 17.3059 17.3059 17.3059 00
08/08/2016 17.3059 17.3059 17.3059 17.3059 100
08/05/2016 17.18 17.328 17.18 17.328 405
08/04/2016 17.51 17.51 17.51 17.51 00
08/03/2016 17.51 17.51 17.51 17.51 00
08/02/2016 17.51 17.51 17.51 17.51 00
08/01/2016 17.51 17.51 17.51 17.51 00
07/29/2016 17.51 17.51 17.51 17.51 00
07/28/2016 17.51 17.51 17.51 17.51 332
07/27/2016 16.7475 17.489 16.7376 16.84 3,466
07/26/2016 16.9301 16.9301 16.9301 16.9301 00
07/25/2016 16.9301 16.9301 16.9301 16.9301 288
07/22/2016 17.05 17.05 16.6 16.8 1,315
07/21/2016 16.6 16.6 16.6 16.6 00
07/20/2016 16.907 16.907 16.6 16.6 566
07/19/2016 14.34 17.2 14.34 16.5 2,183
07/18/2016 17.29 17.29 17.29 17.29 00
07/15/2016 17.29 17.29 17.29 17.29 00
07/14/2016 17.29 17.29 17.29 17.29 00
07/13/2016 17.29 17.29 17.29 17.29 189
07/12/2016 17.69 17.69 17.28 17.28 4,758
07/11/2016 17.22 17.2889 17.22 17.2889 1,100
07/08/2016 17.24 17.24 17.24 17.24 170
07/07/2016 17.32 17.51 17.31 17.42 4,645
07/06/2016 17.3557 17.3557 17.3557 17.3557 591
07/05/2016 17.73 17.73 17.73 17.73 917
07/01/2016 17.411 17.738 17.411 17.738 1,285
06/30/2016 17.16 17.16 17.16 17.16 00
06/29/2016 17.16 17.16 17.16 17.16 00
06/28/2016 17.12 17.19 17.12 17.16 760
06/27/2016 17.1 17.37 17.05 17.11 3,200
06/24/2016 17.07 17.8064 17.07 17.2601 9,137
06/23/2016 18.35 18.35 18.25 18.25 595
*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?