Quantcast

Global X Uranium ETF Historical Stock Prices

(ETF)
URA 
$12.845
*  
0.055
0.43%
Get URA Alerts
*Delayed - data as of Jul. 18, 2018 10:54 ET  -  Find a broker to begin trading URA now


Community Rating:
View:    URA Real Time
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
10:54 12.835 12.90 12.74 12.845 185,067
07/17/2018 12.66 12.84 12.66 12.79 157,036
07/16/2018 12.87 12.89 12.68 12.74 104,136
07/13/2018 12.75 12.915 12.75 12.91 182,954
07/12/2018 12.84 12.965 12.8 12.82 236,077
07/11/2018 12.95 13.03 12.8231 12.85 139,194
07/10/2018 13.06 13.12 13.001 13.04 124,632
07/09/2018 13.1 13.19 13.048 13.08 277,756
07/06/2018 12.96 13.14 12.96 13.12 129,510
07/05/2018 12.95 12.97 12.86 12.93 120,131
07/03/2018 12.87 13.005 12.87 12.88 160,569
07/02/2018 12.73 12.78 12.65 12.77 274,535
06/29/2018 12.77 12.919 12.77 12.87 186,111
06/28/2018 12.51 12.67 12.51 12.63 377,039
06/27/2018 12.65 12.8499 12.57 12.64 338,031
06/26/2018 12.81 12.98 12.73 12.81 800,024
06/25/2018 13.25 13.25 12.85 12.87 514,859
06/22/2018 13.17 13.3154 13.125 13.2 401,498
06/21/2018 13.26 13.35 13.04 13.12 241,925
06/20/2018 13.27 13.44 13.2005 13.34 143,922
06/19/2018 13.32 13.37 13.18 13.3 449,045
06/18/2018 13.52 13.59 13.395 13.59 273,694
06/15/2018 13.96 13.96 13.53 13.66 501,327
06/14/2018 14.12 14.22 13.95 14.01 250,409
06/13/2018 14.27 14.32 14.08 14.1 181,742
06/12/2018 14.29 14.385 14.1717 14.22 215,230
06/11/2018 14.27 14.43 14.24 14.33 303,379
06/08/2018 14.2 14.35 14.13 14.27 201,381
06/07/2018 14.6 14.7 14.114 14.25 760,359
06/06/2018 14.39 14.75 14.38 14.71 863,204
06/05/2018 13.82 14.35 13.82 14.28 950,215
06/04/2018 13.47 13.8169 13.43 13.8 235,432
06/01/2018 13.26 13.42 13.175 13.36 237,565
05/31/2018 13.38 13.5 13.14 13.18 133,129
05/30/2018 13.1 13.5625 13.1 13.51 357,632
05/29/2018 13.12 13.25 13.03 13.07 198,494
05/25/2018 13.23 13.26 13.17 13.19 116,799
05/24/2018 13.36 13.42 13.26 13.31 147,046
05/23/2018 13.41 13.47 13.27 13.44 255,220
05/22/2018 13.99 13.99 13.41 13.47 599,502
05/21/2018 13.9 14.02 13.9 13.98 203,916
05/18/2018 13.8 13.93 13.76 13.87 257,127
05/17/2018 13.81 13.84 13.731 13.82 62,419
05/16/2018 13.71 13.86 13.7 13.82 87,362
05/15/2018 13.9 13.95 13.721 13.8 124,276
05/14/2018 13.87 14.09 13.87 14.06 355,753
05/11/2018 13.8 13.94 13.69 13.77 101,361
05/10/2018 13.79 13.86 13.68 13.79 151,814
05/09/2018 13.36 13.7225 13.33 13.66 196,817
05/08/2018 13.64 13.6999 13.32 13.37 544,018
05/07/2018 13.83 14 13.73 13.79 277,186
05/04/2018 13.72 13.93 13.72 13.81 129,708
05/03/2018 14.2 14.23 13.7598 13.94 278,441
05/02/2018 13.65 14.25 13.65 14.05 664,313
05/01/2018 13.22 13.73 13.22 13.65 401,083
04/30/2018 13.35 13.51 13.28 13.34 223,902
04/27/2018 13.07 13.3336 13.03 13.26 218,299
04/26/2018 13.17 13.17 12.95 13.02 135,331
04/25/2018 13.05 13.18 13.01 13.06 126,389
04/24/2018 13.3 13.42 13.08 13.09 196,964
04/23/2018 13.7 13.71 13.28 13.29 354,579
04/20/2018 13.87 13.87 13.55 13.73 316,299
04/19/2018 13.96 14.066 13.835 13.87 274,748
04/18/2018 13.98 14.0899 13.81 13.97 384,995
04/17/2018 13.74 13.99 13.66 13.98 760,901
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for URA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio