Global X Uranium ETF (URA)

45.31
-4.97 (-9.88%)
NYSE· Last Trade: Jun 7th, 8:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Uranium ETF (URA)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202649.3049.4544.9745.317,618,00745.31
6/04/202650.1450.6449.5250.282,537,73850.28
6/03/202652.6852.6849.8850.395,014,10450.39
6/02/202649.9953.5149.7753.427,158,97753.42
6/01/202649.9851.2149.1050.543,282,54950.54
5/29/202650.7051.1649.4650.763,911,80750.76
5/28/202649.3850.9648.9750.753,687,71650.75
5/27/202650.2750.5149.2850.163,500,15150.16
5/26/202650.4851.0850.1150.864,312,75250.86
5/22/202649.4649.9248.7648.962,796,14448.96
5/21/202647.9449.4347.6848.863,412,29448.86
5/20/202647.5348.4847.0148.043,031,32448.04
5/19/202647.9648.1146.5647.203,569,60447.20
5/18/202650.0550.3748.0448.683,961,04348.68
5/15/202650.8550.8849.7749.934,557,82649.93
5/14/202653.4953.5051.5552.503,336,10052.50
5/13/202654.0654.2052.4953.313,604,51753.31
5/12/202655.7055.7052.6154.355,993,97554.35
5/11/202655.6158.1255.3357.234,699,78457.23
5/08/202656.5456.8254.9155.185,210,33555.18
5/07/202658.1658.6355.7856.265,425,65656.26
5/06/202655.3458.3054.7558.265,831,70158.26
5/05/202655.5656.2053.7754.203,089,57454.20
5/04/202655.1855.9754.1654.773,217,91554.77
5/01/202655.9955.9954.7955.842,872,09055.84
4/30/202653.7056.4853.5256.423,613,52356.42
4/29/202654.6054.6252.6552.892,319,62252.89
4/28/202655.6256.0353.7754.233,025,24754.23
4/27/202655.7557.0255.4056.704,042,22356.70
4/24/202657.3657.4455.2655.313,112,89355.31
4/23/202658.1758.9755.2856.475,691,34756.47
4/22/202654.8757.7754.7857.736,087,26457.73
4/21/202656.4056.4153.6653.743,638,53153.74
4/20/202655.0256.1254.1656.053,978,21156.05
4/17/202656.4457.2955.0855.867,875,84255.86
4/16/202655.4755.9954.6855.273,912,60055.27
4/15/202653.7255.4753.3254.845,079,24254.84
4/14/202653.0353.2752.2952.842,998,08052.84
4/13/202650.3752.1849.7752.182,692,50152.18
4/10/202651.1352.1150.8550.962,040,71150.96
4/09/202650.7351.6250.0650.931,694,31150.93
4/08/202652.0052.8050.5751.403,684,77251.40
4/07/202648.3048.4646.8447.952,148,71147.95
4/06/202649.0949.4347.9948.612,207,03148.61
4/02/202647.0149.1646.5948.902,833,21448.90
4/01/202649.5350.8349.0649.264,065,79049.26
3/31/202646.0148.4446.0048.434,727,03648.43
3/30/202647.0547.2544.7645.293,169,91945.29
3/27/202646.4247.4245.9746.633,240,36546.63
3/26/202647.9248.4446.6546.702,465,48646.70
3/25/202649.6450.1448.7348.953,502,14248.95
3/24/202646.8348.3146.6048.192,331,04048.19
3/23/202647.2848.8346.9448.155,256,62048.15
3/20/202648.5248.8845.7746.445,130,13246.44
3/19/202647.6648.7246.3148.275,074,17748.27
3/18/202650.0350.3349.0449.072,961,32049.07
3/17/202650.3151.2849.7550.522,299,68650.52
3/16/202649.8650.3248.8449.953,391,46549.95
3/13/202651.6052.1849.2349.294,582,52149.29
3/12/202651.0451.4149.6550.772,709,26850.77
3/11/202651.9952.5750.7951.362,800,14951.36
3/10/202651.2653.7051.2652.314,417,72652.31
3/09/202647.6751.1147.4551.074,357,03951.07