NYSEArca - Delayed Quote USD

Global X Uranium ETF (URA)

33.10 +1.13 (+3.53%)
At close: 4:00 PM EST
33.21 +0.11 (+0.33%)
After hours: 6:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 32.18 33.16 31.80 33.10 33.10 2,926,237
Nov 20, 2024 32.50 32.52 31.62 31.97 31.97 3,231,300
Nov 19, 2024 32.28 32.61 31.60 32.51 32.51 3,981,900
Nov 18, 2024 31.00 32.47 30.92 31.89 31.89 5,308,900
Nov 15, 2024 30.24 31.59 29.66 30.30 30.30 7,659,600
Nov 14, 2024 30.20 30.66 30.06 30.40 30.40 1,891,800
Nov 13, 2024 31.25 31.30 29.97 30.16 30.16 2,371,900
Nov 12, 2024 29.89 30.95 29.53 30.72 30.72 3,971,400
Nov 11, 2024 31.01 31.02 29.98 30.52 30.52 3,004,900
Nov 8, 2024 31.46 31.52 30.65 31.00 31.00 2,908,500
Nov 7, 2024 30.76 31.78 30.62 31.52 31.52 3,747,100
Nov 6, 2024 30.61 30.82 29.77 30.32 30.32 4,696,900
Nov 5, 2024 30.18 30.32 29.78 30.01 30.01 2,074,600
Nov 4, 2024 30.16 30.20 29.28 29.87 29.87 3,871,100
Nov 1, 2024 31.07 31.52 30.43 30.56 30.56 2,025,800
Oct 31, 2024 31.05 31.20 30.24 30.73 30.73 3,621,200
Oct 30, 2024 31.82 31.99 31.29 31.30 31.30 2,106,500
Oct 29, 2024 32.21 32.24 31.61 31.82 31.82 2,117,300
Oct 28, 2024 31.40 32.35 31.02 32.18 32.18 2,973,700
Oct 25, 2024 31.89 32.14 31.41 31.56 31.56 2,030,000
Oct 24, 2024 31.79 32.17 31.35 31.77 31.77 2,275,600
Oct 23, 2024 32.37 32.48 31.11 31.57 31.57 3,394,400
Oct 22, 2024 33.24 33.27 32.04 32.75 32.75 3,976,000
Oct 21, 2024 33.91 33.99 33.03 33.25 33.25 3,322,300
Oct 18, 2024 33.00 33.75 32.50 33.46 33.46 4,181,800
Oct 17, 2024 32.95 33.32 32.38 32.76 32.76 5,217,400
Oct 16, 2024 30.76 32.51 30.62 32.35 32.35 9,074,900
Oct 15, 2024 30.31 30.42 29.61 30.23 30.23 1,970,400
Oct 14, 2024 30.01 30.21 29.65 30.17 30.17 2,337,800
Oct 11, 2024 29.36 30.03 29.26 30.00 30.00 1,788,000
Oct 10, 2024 29.28 29.65 29.11 29.57 29.57 1,171,100
Oct 9, 2024 29.90 29.90 29.29 29.46 29.46 2,056,100
Oct 8, 2024 29.55 30.01 29.26 30.00 30.00 1,967,500
Oct 7, 2024 30.30 30.34 29.48 29.85 29.85 2,156,400
Oct 4, 2024 29.87 30.37 29.57 30.32 30.32 2,687,200
Oct 3, 2024 30.20 30.25 29.42 29.66 29.66 3,183,300
Oct 2, 2024 29.53 29.90 29.32 29.87 29.87 2,205,300
Oct 1, 2024 28.78 29.63 28.78 29.25 29.25 2,194,600
Sep 30, 2024 29.10 29.27 28.36 28.61 28.61 3,000,100
Sep 27, 2024 29.16 29.52 28.89 29.10 29.10 2,408,700
Sep 26, 2024 29.34 29.72 28.98 29.14 29.14 3,259,400
Sep 25, 2024 28.66 29.07 28.42 28.88 28.88 2,270,000
Sep 24, 2024 28.77 28.93 28.41 28.83 28.83 3,722,900
Sep 23, 2024 27.40 28.26 27.26 28.00 28.00 5,204,300
Sep 20, 2024 27.19 27.52 26.79 27.18 27.18 5,392,800
Sep 19, 2024 25.98 26.25 25.60 26.10 26.10 2,648,600
Sep 18, 2024 25.16 25.89 25.03 25.18 25.18 1,511,500
Sep 17, 2024 25.72 25.74 25.18 25.27 25.27 2,246,000
Sep 16, 2024 25.48 25.65 25.18 25.61 25.61 2,229,600
Sep 13, 2024 25.91 25.99 25.21 25.43 25.43 3,049,200
Sep 12, 2024 25.60 26.02 25.51 25.81 25.81 2,466,700
Sep 11, 2024 24.10 25.47 23.98 25.34 25.34 5,577,500
Sep 10, 2024 23.61 24.12 23.59 24.10 24.10 1,638,700
Sep 9, 2024 23.55 23.73 23.42 23.59 23.59 1,881,500
Sep 6, 2024 24.00 24.05 22.89 23.18 23.18 3,087,300
Sep 5, 2024 24.43 24.50 24.06 24.06 24.06 1,604,300
Sep 4, 2024 24.01 24.75 24.01 24.55 24.55 3,343,800
Sep 3, 2024 25.37 25.46 24.05 24.23 24.23 5,101,300
Aug 30, 2024 25.59 25.92 25.51 25.90 25.90 1,717,100
Aug 29, 2024 26.00 26.02 25.48 25.64 25.64 2,806,800
Aug 28, 2024 26.47 26.58 25.66 25.90 25.90 2,824,600
Aug 27, 2024 26.66 27.02 26.10 26.83 26.83 3,160,100
Aug 26, 2024 27.22 27.55 26.65 26.75 26.75 4,215,800
Aug 23, 2024 26.00 27.24 25.99 26.81 26.81 7,801,900
Aug 22, 2024 25.59 25.83 25.00 25.09 25.09 2,549,800
Aug 21, 2024 25.66 25.97 25.59 25.73 25.73 2,017,600
Aug 20, 2024 25.51 25.83 25.40 25.64 25.64 1,595,900
Aug 19, 2024 25.29 25.92 25.26 25.44 25.44 2,671,200
Aug 16, 2024 25.60 25.63 25.10 25.32 25.32 2,467,800
Aug 15, 2024 25.47 25.82 25.30 25.51 25.51 2,744,400
Aug 14, 2024 25.15 25.49 25.07 25.15 25.15 1,081,400
Aug 13, 2024 24.86 25.05 24.71 25.03 25.03 1,396,500
Aug 12, 2024 24.81 25.42 24.59 24.81 24.81 1,589,600
Aug 9, 2024 24.80 25.00 24.52 24.72 24.72 1,450,500
Aug 8, 2024 24.36 24.77 24.27 24.69 24.69 1,787,200
Aug 7, 2024 24.78 25.14 24.21 24.24 24.24 4,441,900
Aug 6, 2024 24.14 24.55 23.65 24.11 24.11 5,135,700
Aug 5, 2024 22.90 24.04 22.79 23.94 23.94 6,976,700
Aug 2, 2024 25.54 25.55 24.35 24.52 24.52 6,292,700
Aug 1, 2024 27.76 27.93 25.90 26.15 26.15 4,538,000
Jul 31, 2024 27.79 28.56 27.47 28.34 28.34 4,811,300
Jul 30, 2024 27.17 27.41 26.85 27.28 27.28 4,621,200
Jul 29, 2024 27.50 27.60 26.88 27.05 27.05 1,703,600
Jul 26, 2024 27.28 27.68 27.26 27.54 27.54 2,735,500
Jul 25, 2024 27.04 27.28 26.41 26.95 26.95 3,840,800
Jul 24, 2024 28.10 28.24 27.45 27.47 27.47 2,462,600
Jul 23, 2024 28.39 28.41 27.92 28.26 28.26 1,526,600
Jul 22, 2024 28.35 28.66 28.00 28.45 28.45 2,004,100
Jul 19, 2024 28.18 28.57 28.00 28.20 28.20 3,311,400
Jul 18, 2024 29.26 29.28 28.31 28.40 28.40 3,144,100
Jul 17, 2024 30.33 30.35 28.94 29.10 29.10 4,566,500
Jul 16, 2024 30.88 30.88 30.22 30.45 30.45 4,036,500
Jul 15, 2024 31.29 31.29 30.65 30.84 30.84 1,748,200
Jul 12, 2024 31.28 31.52 30.97 31.18 31.18 1,657,000
Jul 11, 2024 31.34 31.44 31.04 31.26 31.26 2,106,700
Jul 10, 2024 29.68 31.15 29.66 31.04 31.04 5,605,400
Jul 9, 2024 29.34 29.90 29.31 29.72 29.72 1,756,900
Jul 8, 2024 29.65 29.79 29.28 29.43 29.43 1,586,100
Jul 5, 2024 29.93 29.98 29.21 29.69 29.69 1,494,600
Jul 3, 2024 29.47 30.00 29.45 29.83 29.83 2,185,400
Jul 2, 2024 29.20 29.24 28.58 28.90 28.90 1,532,400
Jul 1, 2024 29.02 29.23 28.86 29.14 29.14 1,175,000
Jun 28, 2024 29.85 29.95 28.74 28.95 28.95 2,459,300
Jun 27, 2024 0.03 Dividend
Jun 27, 2024 29.27 29.70 29.13 29.58 29.58 2,322,300
Jun 26, 2024 28.75 29.25 28.75 29.10 29.08 3,588,400
Jun 25, 2024 29.04 29.13 28.56 28.86 28.84 2,706,400
Jun 24, 2024 29.68 29.80 29.08 29.16 29.13 2,045,800
Jun 21, 2024 29.84 29.97 29.33 29.63 29.60 2,073,200
Jun 20, 2024 30.25 30.29 29.83 30.13 30.10 2,587,100
Jun 18, 2024 29.50 30.26 29.39 30.09 30.06 2,711,200
Jun 17, 2024 29.48 29.74 29.15 29.36 29.33 1,827,300
Jun 14, 2024 29.84 30.00 29.46 29.56 29.53 1,741,300
Jun 13, 2024 29.80 30.30 29.77 29.94 29.91 3,138,100
Jun 12, 2024 29.62 30.10 29.36 29.89 29.86 3,294,500
Jun 11, 2024 29.85 29.94 28.78 28.98 28.96 3,806,900
Jun 10, 2024 30.02 30.59 30.02 30.31 30.28 1,592,600
Jun 7, 2024 30.95 30.95 29.91 29.96 29.93 2,287,400
Jun 6, 2024 30.77 31.43 30.72 31.15 31.12 2,451,500
Jun 5, 2024 31.01 31.27 30.42 30.55 30.52 3,140,500
Jun 4, 2024 31.20 31.24 30.26 30.68 30.65 5,224,200
Jun 3, 2024 32.25 32.28 31.26 31.56 31.53 2,444,600
May 31, 2024 32.39 32.96 31.87 32.24 32.21 2,731,100
May 30, 2024 31.81 32.57 31.81 32.07 32.04 2,079,100
May 29, 2024 32.11 32.23 31.38 32.17 32.14 4,304,300
May 28, 2024 32.40 32.81 32.02 32.48 32.45 7,128,300
May 24, 2024 31.72 32.41 31.46 32.00 31.97 3,015,800
May 23, 2024 32.29 32.31 31.28 31.44 31.41 2,600,400
May 22, 2024 32.98 32.98 31.78 32.00 31.97 4,749,900
May 21, 2024 33.29 33.53 33.02 33.12 33.09 4,002,300
May 20, 2024 33.08 33.66 32.75 33.21 33.18 5,473,600
May 17, 2024 31.55 32.99 31.42 32.65 32.62 8,717,300
May 16, 2024 31.58 31.68 31.22 31.52 31.49 1,969,600
May 15, 2024 31.40 31.69 30.96 31.46 31.43 2,253,800
May 14, 2024 31.01 31.27 30.96 31.14 31.11 2,623,300
May 13, 2024 31.49 31.53 30.81 30.85 30.82 2,683,800
May 10, 2024 32.00 32.08 31.01 31.22 31.19 3,054,100
May 9, 2024 31.05 31.86 31.05 31.82 31.79 2,210,100
May 8, 2024 31.50 31.52 30.57 30.97 30.94 3,409,600
May 7, 2024 31.95 32.50 31.66 31.74 31.71 3,677,100
May 6, 2024 31.00 31.90 31.00 31.72 31.69 3,047,000
May 3, 2024 30.97 31.00 30.26 30.83 30.80 1,974,000
May 2, 2024 30.09 30.79 29.83 30.55 30.52 4,319,600
May 1, 2024 29.90 30.32 29.40 29.67 29.64 3,264,700
Apr 30, 2024 30.12 30.12 28.73 28.77 28.75 4,081,400
Apr 29, 2024 29.91 30.56 29.68 30.38 30.35 3,749,700
Apr 26, 2024 29.20 29.72 28.88 29.50 29.47 2,688,800
Apr 25, 2024 28.60 29.39 28.54 29.18 29.15 1,745,400
Apr 24, 2024 29.20 29.42 28.85 29.05 29.03 1,527,900
Apr 23, 2024 28.80 29.42 28.52 29.23 29.20 1,440,900
Apr 22, 2024 28.88 29.29 28.48 28.99 28.97 2,325,900
Apr 19, 2024 28.72 29.16 28.59 28.83 28.81 1,427,500
Apr 18, 2024 29.20 29.33 28.77 28.88 28.86 1,865,900
Apr 17, 2024 29.20 29.73 28.81 29.00 28.98 3,020,400
Apr 16, 2024 28.97 29.24 28.00 28.89 28.87 4,359,400
Apr 15, 2024 30.43 30.90 29.35 29.45 29.42 5,752,500
Apr 12, 2024 30.95 31.49 29.93 30.22 30.19 3,658,200
Apr 11, 2024 30.40 31.04 29.78 30.91 30.88 3,570,200
Apr 10, 2024 29.76 30.37 29.22 30.34 30.31 2,928,700
Apr 9, 2024 30.60 30.70 29.76 30.04 30.01 2,974,700
Apr 8, 2024 30.85 30.85 29.83 30.35 30.32 2,061,100
Apr 5, 2024 30.44 31.02 30.06 30.54 30.51 2,572,100
Apr 4, 2024 31.48 31.48 30.11 30.21 30.18 3,765,300
Apr 3, 2024 30.42 31.51 30.40 31.38 31.35 4,499,000
Apr 2, 2024 30.00 30.52 29.43 30.39 30.36 3,680,800
Apr 1, 2024 29.35 30.13 28.96 30.12 30.09 4,167,100
Mar 28, 2024 28.72 29.06 28.51 28.83 28.81 2,092,000
Mar 27, 2024 28.38 28.59 28.08 28.56 28.54 2,032,800
Mar 26, 2024 28.44 28.72 28.01 28.38 28.36 1,594,600
Mar 25, 2024 28.93 29.32 28.36 28.38 28.36 2,043,300
Mar 22, 2024 28.97 29.22 28.62 28.85 28.83 1,703,000
Mar 21, 2024 29.01 29.13 28.69 28.94 28.92 2,138,200
Mar 20, 2024 27.91 28.83 27.55 28.70 28.68 3,408,900
Mar 19, 2024 28.00 28.00 27.31 27.79 27.77 3,554,300
Mar 18, 2024 28.16 28.34 27.74 28.19 28.17 2,646,200
Mar 15, 2024 27.69 28.30 27.43 27.89 27.87 3,542,000
Mar 14, 2024 27.35 27.55 26.77 27.43 27.41 4,213,700
Mar 13, 2024 28.33 28.65 27.16 27.33 27.31 4,394,300
Mar 12, 2024 27.99 28.42 27.65 28.15 28.13 2,501,200
Mar 11, 2024 28.06 28.10 27.80 28.04 28.02 3,238,700
Mar 8, 2024 29.46 29.46 27.84 28.06 28.04 4,620,000
Mar 7, 2024 28.22 29.36 28.01 29.35 29.32 4,663,600
Mar 6, 2024 27.75 28.27 27.75 28.01 27.99 2,648,600
Mar 5, 2024 27.90 28.12 27.44 27.55 27.53 2,847,900
Mar 4, 2024 28.64 28.76 27.66 27.70 27.68 3,070,900
Mar 1, 2024 27.37 28.62 27.37 28.29 28.27 4,284,200
Feb 29, 2024 27.93 28.18 27.09 27.46 27.44 4,401,000
Feb 28, 2024 28.21 28.21 27.38 27.52 27.50 2,601,500
Feb 27, 2024 27.55 28.39 27.51 28.01 27.99 3,076,400
Feb 26, 2024 27.00 27.65 26.83 27.54 27.52 4,976,900
Feb 23, 2024 27.57 27.73 26.94 26.98 26.96 5,198,400
Feb 22, 2024 28.30 28.49 27.67 27.73 27.71 2,277,200
Feb 21, 2024 27.88 28.57 27.58 28.35 28.33 4,452,900
Feb 20, 2024 28.96 29.14 27.94 28.06 28.04 3,980,600
Feb 16, 2024 29.13 29.33 28.94 28.96 28.94 1,973,700
Feb 15, 2024 29.29 29.49 28.93 29.20 29.17 3,160,100
Feb 14, 2024 29.28 29.39 28.81 29.25 29.22 2,052,200
Feb 13, 2024 29.50 29.50 28.69 28.80 28.78 3,232,100
Feb 12, 2024 29.77 29.98 29.43 29.76 29.73 2,600,700
Feb 9, 2024 29.85 30.25 29.61 29.77 29.74 2,683,800
Feb 8, 2024 31.36 31.37 29.72 30.00 29.97 5,395,600
Feb 7, 2024 31.25 31.42 30.83 31.30 31.27 2,526,500
Feb 6, 2024 31.23 31.37 30.87 30.95 30.92 1,557,500
Feb 5, 2024 31.55 31.55 30.59 31.01 30.98 2,100,400
Feb 2, 2024 32.09 32.16 31.36 31.52 31.49 2,585,900
Feb 1, 2024 31.62 32.60 31.50 32.21 32.18 5,170,900
Jan 31, 2024 30.74 31.02 30.20 30.32 30.29 3,313,600
Jan 30, 2024 29.96 30.65 29.76 30.55 30.52 2,226,700
Jan 29, 2024 29.57 30.10 28.91 30.03 30.00 2,834,000
Jan 26, 2024 29.55 29.73 29.12 29.59 29.56 1,835,900
Jan 25, 2024 30.19 30.19 29.27 29.47 29.44 2,383,200
Jan 24, 2024 30.70 30.92 29.99 30.01 29.98 1,814,300
Jan 23, 2024 29.72 30.50 29.59 30.33 30.30 2,327,700
Jan 22, 2024 30.27 30.32 29.51 29.52 29.49 2,633,400
Jan 19, 2024 30.83 30.84 29.83 30.43 30.40 2,637,800
Jan 18, 2024 30.99 31.04 30.16 30.78 30.75 2,032,300
Jan 17, 2024 30.63 30.89 30.05 30.61 30.58 3,702,300
Jan 16, 2024 31.84 32.00 30.95 31.23 31.20 5,300,800
Jan 12, 2024 30.70 31.69 30.64 31.48 31.45 6,832,500
Jan 11, 2024 28.93 29.39 28.37 29.39 29.36 3,379,700
Jan 10, 2024 29.05 29.29 28.66 28.79 28.77 4,372,200
Jan 9, 2024 27.39 28.65 27.04 28.47 28.45 6,103,400
Jan 8, 2024 27.27 27.50 26.91 27.36 27.34 2,471,200
Jan 5, 2024 27.09 27.42 26.94 26.96 26.94 1,378,500
Jan 4, 2024 26.79 27.35 26.77 27.20 27.18 1,424,000
Jan 3, 2024 26.93 27.24 26.61 26.83 26.81 1,615,300
Jan 2, 2024 27.43 27.61 27.00 27.13 27.11 2,953,500
Dec 29, 2023 27.57 27.79 27.44 27.69 27.67 1,081,900
Dec 28, 2023 1.68 Dividend
Dec 28, 2023 27.51 27.94 27.23 27.46 27.44 3,485,900
Dec 27, 2023 29.89 29.94 29.44 29.46 27.75 1,383,200
Dec 26, 2023 29.56 29.95 29.42 29.92 28.19 1,713,100
Dec 22, 2023 29.52 30.10 29.38 29.52 27.81 1,591,800
Dec 21, 2023 28.68 29.32 28.58 29.28 27.58 1,791,300
Dec 20, 2023 28.63 28.98 28.22 28.25 26.61 2,178,200
Dec 19, 2023 29.39 29.54 28.51 28.60 26.94 3,175,300
Dec 18, 2023 29.45 30.28 29.30 29.65 27.93 3,018,900
Dec 15, 2023 29.79 29.85 28.91 29.01 27.33 1,856,200
Dec 14, 2023 29.09 29.86 28.32 29.76 28.04 3,663,400
Dec 13, 2023 29.17 29.18 27.96 28.78 27.11 3,072,900
Dec 12, 2023 28.76 29.13 28.39 29.09 27.41 1,863,100
Dec 11, 2023 28.98 28.98 28.41 28.73 27.07 1,460,300
Dec 8, 2023 28.40 28.95 28.36 28.78 27.11 1,359,300
Dec 7, 2023 28.44 28.64 27.98 28.49 26.84 2,630,500
Dec 6, 2023 28.80 29.18 28.41 28.48 26.83 2,392,900
Dec 5, 2023 29.29 29.29 28.64 28.76 27.09 1,792,300
Dec 4, 2023 29.15 29.52 29.02 29.39 27.69 2,222,100
Dec 1, 2023 28.99 29.49 28.85 28.94 27.26 1,825,900
Nov 30, 2023 27.81 29.04 27.66 28.96 27.28 3,286,200
Nov 29, 2023 28.89 28.90 27.83 27.86 26.25 2,987,900
Nov 28, 2023 29.13 29.16 28.62 28.83 27.16 2,326,500
Nov 27, 2023 29.00 29.18 28.65 29.03 27.35 1,306,800
Nov 24, 2023 28.99 29.46 28.88 29.07 27.39 1,057,200
Nov 22, 2023 28.51 28.88 28.24 28.81 27.14 1,567,900

Related Tickers