Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium ETF (NY: URA )

30.85 -0.37 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.211 8.402 8.185 8.393 274,604 -0.05(-0.61%)
Feb 27, 2020 8.583 8.635 8.419 8.445 203,986 -0.28(-3.17%)
Feb 26, 2020 8.739 8.851 8.704 8.722 151,263 -0.04(-0.46%)
Feb 25, 2020 8.929 8.950 8.748 8.762 136,168 -0.13(-1.50%)
Feb 24, 2020 8.999 9.050 8.895 8.895 120,702 -0.33(-3.56%)
Feb 21, 2020 9.301 9.301 9.189 9.223 42,993 -0.06(-0.65%)
Feb 20, 2020 9.301 9.366 9.258 9.284 112,029 -0.10(-1.01%)
Feb 19, 2020 9.388 9.414 9.362 9.379 75,271 -0.01(-0.09%)
Feb 18, 2020 9.423 9.423 9.364 9.388 56,092 -0.06(-0.64%)
Feb 14, 2020 9.466 9.474 9.424 9.448 53,857 +0.01(+0.09%)
Feb 13, 2020 9.518 9.518 9.417 9.440 68,344 -0.09(-0.91%)
Feb 12, 2020 9.423 9.535 9.409 9.526 104,153 +0.15(+1.57%)
Feb 11, 2020 9.189 9.397 9.189 9.379 110,605 +0.18(+1.96%)
Feb 10, 2020 9.172 9.223 9.120 9.198 115,394 -0.02(-0.18%)
Feb 07, 2020 9.336 9.388 9.185 9.215 47,501 -0.07(-0.75%)
Feb 06, 2020 9.249 9.310 9.223 9.284 70,090 +0.04(+0.47%)
Feb 05, 2020 9.223 9.274 9.172 9.241 70,543 +0.06(+0.66%)
Feb 04, 2020 9.059 9.189 9.059 9.180 227,083 +0.18(+2.02%)
Feb 03, 2020 8.955 8.999 8.860 8.999 101,413 +0.25(+2.87%)
Jan 31, 2020 8.947 8.947 8.748 8.748 116,498 -0.20(-2.22%)
Jan 30, 2020 8.929 8.965 8.860 8.947 146,845 -0.10(-1.05%)
Jan 29, 2020 8.999 9.085 8.999 9.042 67,675 +0.01(+0.10%)
Jan 28, 2020 9.042 9.111 9.024 9.033 76,076 -0.05(-0.57%)
Jan 27, 2020 9.085 9.163 8.981 9.085 252,809 -0.27(-2.87%)
Jan 24, 2020 9.474 9.518 9.310 9.353 114,765 -0.08(-0.83%)
Jan 23, 2020 9.405 9.431 9.345 9.431 93,241 -0.03(-0.27%)
Jan 22, 2020 9.578 9.578 9.431 9.457 52,847 -0.04(-0.46%)
Jan 21, 2020 9.483 9.518 9.448 9.500 238,723 -0.02(-0.18%)
Jan 17, 2020 9.578 9.604 9.509 9.518 130,252 +0.01(+0.09%)
Jan 16, 2020 9.483 9.509 9.466 9.509 82,369 +0.09(+0.99%)
Jan 15, 2020 9.431 9.492 9.397 9.416 53,625 -0.05(-0.53%)
Jan 14, 2020 9.397 9.466 9.397 9.466 70,606 -0.01(-0.09%)
Jan 13, 2020 9.431 9.500 9.379 9.474 90,249 +0.11(+1.20%)
Jan 10, 2020 9.258 9.423 9.258 9.362 203,642 +0.09(+0.93%)
Jan 09, 2020 9.301 9.388 9.258 9.275 220,808 -0.06(-0.65%)
Jan 08, 2020 9.431 9.448 9.336 9.336 589,492 -0.13(-1.33%)
Jan 07, 2020 9.526 9.526 9.448 9.461 98,757 -0.06(-0.59%)
Jan 06, 2020 9.518 9.570 9.483 9.518 80,584 -0.01(-0.09%)
Jan 03, 2020 9.474 9.570 9.474 9.526 59,983 -0.04(-0.45%)
Jan 02, 2020 9.639 9.656 9.552 9.570 62,511 -0.02(-0.18%)
Dec 31, 2019 9.561 9.604 9.548 9.587 145,392 +0.06(+0.64%)
Dec 30, 2019 9.578 9.622 9.518 9.526 109,260 -0.06(-0.63%)
Dec 27, 2019 9.475 9.621 9.458 9.587 161,921 +0.07(+0.72%)
Dec 26, 2019 9.458 9.596 9.403 9.518 96,022 +0.08(+0.82%)
Dec 24, 2019 9.432 9.450 9.415 9.441 85,442 +0.00(+0.00%)
Dec 23, 2019 9.441 9.484 9.424 9.441 157,362 +0.00(+0.00%)
Dec 20, 2019 9.450 9.518 9.432 9.441 101,972 -0.03(-0.27%)
Dec 19, 2019 9.450 9.484 9.398 9.467 81,342 +0.05(+0.55%)
Dec 18, 2019 9.338 9.432 9.312 9.415 77,852 +0.03(+0.37%)
Dec 17, 2019 9.407 9.450 9.355 9.380 90,211 -0.08(-0.82%)
Dec 16, 2019 9.510 9.579 9.450 9.458 95,318 -0.03(-0.27%)
Dec 13, 2019 9.544 9.561 9.450 9.484 67,748 -0.08(-0.81%)
Dec 12, 2019 9.415 9.596 9.415 9.561 103,377 +0.15(+1.55%)
Dec 11, 2019 9.312 9.450 9.304 9.415 137,120 +0.12(+1.29%)
Dec 10, 2019 9.321 9.341 9.265 9.295 73,111 -0.01(-0.09%)
Dec 09, 2019 9.441 9.501 9.304 9.304 93,708 -0.21(-2.17%)
Dec 06, 2019 9.338 9.518 9.338 9.510 139,804 +0.18(+1.93%)
Dec 05, 2019 9.312 9.381 9.286 9.329 133,295 +0.03(+0.32%)
Dec 04, 2019 9.200 9.329 9.200 9.299 98,022 +0.04(+0.42%)
Dec 03, 2019 9.166 9.261 9.140 9.261 201,986 +0.06(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.