Quantcast

Historical Stock Prices

(ETF)
URA 
$13.19
*  
0.12
0.9%
Get URA Alerts
*Delayed - data as of May 25, 2018  -  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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 13.19 13.9 13.12 13.8 612,304
04/13/2018 13.3 13.3 13.0876 13.18 269,371
04/12/2018 13.3 13.4 13.18 13.25 247,611
04/11/2018 13.32 13.49 13.3 13.34 200,599
04/10/2018 13.25 13.49 13.19 13.34 795,150
04/09/2018 12.84 13.48 12.73 13.08 1,053,847
04/06/2018 13 13.04 12.7128 12.74 385,601
04/05/2018 12.65 13.09 12.65 13 428,621
04/04/2018 12.53 12.64 12.36 12.63 231,531
04/03/2018 12.14 12.64 12.1242 12.64 462,398
04/02/2018 12.04 12.16 11.901 12.1 292,163
03/29/2018 11.98 12.1299 11.88 12.07 443,659
03/28/2018 12.09 12.1 11.81 11.84 425,348
03/27/2018 12.28 12.359 12.09 12.09 409,324
03/26/2018 12.15 12.23 12.11 12.17 224,820
03/23/2018 12.34 12.4299 12.01 12.09 1,126,561
03/22/2018 12.54 12.69 12.38 12.45 292,483
03/21/2018 12.37 12.76 12.365 12.66 346,348
03/20/2018 12.44 12.455 12.3275 12.35 370,167
03/19/2018 12.82 12.83 12.41 12.43 798,813
03/16/2018 12.92 12.95 12.85 12.85 308,963
03/15/2018 12.98 12.98 12.885 12.92 164,801
03/14/2018 13 13.08 12.92 12.99 84,710
03/13/2018 13.1 13.14 12.94 12.98 140,141
03/12/2018 13.19 13.19 13.02 13.06 369,041
03/09/2018 13.12 13.2001 13.0738 13.16 90,885
03/08/2018 13.41 13.42 12.99 13.04 253,735
03/07/2018 13.25 13.4 13.17 13.37 146,143
03/06/2018 13.2 13.4 13.17 13.37 168,476
03/05/2018 13.17 13.28 13.07 13.22 180,376
03/02/2018 12.91 13.24 12.8 13.2 652,016
03/01/2018 12.75 13.04 12.66 12.96 327,890
02/28/2018 12.95 12.98 12.6536 12.73 375,023
02/27/2018 13.27 13.379 12.91 12.93 489,115
02/26/2018 13.49 13.49 13.2521 13.27 269,297
*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